Denarius Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.540	0.580	0.530	0.550	0.550	490,871
2025-10-31	0.520	0.550	0.520	0.540	0.540	521,163
2025-10-30	0.510	0.520	0.500	0.520	0.520	53,825
2025-10-29	0.520	0.520	0.510	0.510	0.510	99,951
2025-10-28	0.490	0.530	0.490	0.510	0.510	122,706
2025-10-27	0.530	0.530	0.490	0.500	0.500	202,280
2025-10-24	0.500	0.520	0.500	0.520	0.520	64,981
2025-10-23	0.520	0.530	0.490	0.520	0.520	166,168
2025-10-22	0.510	0.520	0.495	0.520	0.520	220,345
2025-10-21	0.530	0.530	0.470	0.530	0.530	290,613
2025-10-20	0.550	0.560	0.520	0.520	0.520	202,208
2025-10-17	0.560	0.560	0.520	0.520	0.520	235,932
2025-10-16	0.580	0.580	0.550	0.550	0.550	134,742
2025-10-15	0.570	0.580	0.550	0.560	0.560	131,587
2025-10-14	0.550	0.570	0.530	0.570	0.570	367,405
2025-10-10	0.550	0.550	0.510	0.550	0.550	424,982
2025-10-09	0.540	0.550	0.510	0.520	0.520	409,625
2025-10-08	0.540	0.550	0.520	0.550	0.550	230,919
2025-10-07	0.550	0.550	0.530	0.530	0.530	193,182
2025-10-06	0.570	0.570	0.550	0.560	0.560	211,091
2025-10-03	0.600	0.600	0.550	0.550	0.550	150,700
2025-10-02	0.580	0.590	0.570	0.570	0.570	388,536
2025-10-01	0.570	0.590	0.570	0.570	0.570	120,867
2025-09-30	0.550	0.580	0.540	0.540	0.540	153,464
2025-09-29	0.560	0.600	0.550	0.550	0.550	331,217
2025-09-26	0.580	0.610	0.560	0.560	0.560	354,728
2025-09-25	0.590	0.600	0.560	0.590	0.590	217,414
2025-09-24	0.580	0.590	0.560	0.580	0.580	267,230
2025-09-23	0.620	0.640	0.570	0.570	0.570	700,385
2025-09-22	0.580	0.610	0.560	0.600	0.600	329,499
2025-09-19	0.580	0.600	0.560	0.570	0.570	313,520
2025-09-18	0.600	0.600	0.560	0.560	0.560	161,002
2025-09-17	0.580	0.600	0.550	0.580	0.580	429,139
2025-09-16	0.640	0.650	0.580	0.580	0.580	854,233
2025-09-15	0.530	0.640	0.530	0.640	0.640	1,108,469
2025-09-12	0.530	0.540	0.495	0.500	0.500	213,194
2025-09-11	0.530	0.540	0.495	0.530	0.530	160,996
2025-09-10	0.530	0.530	0.495	0.510	0.510	102,059
2025-09-09	0.550	0.550	0.500	0.500	0.500	209,922
2025-09-08	0.550	0.560	0.510	0.540	0.540	126,300
2025-09-05	0.540	0.550	0.500	0.530	0.530	258,354
2025-09-04	0.560	0.570	0.520	0.520	0.520	142,500
2025-09-03	0.560	0.570	0.500	0.560	0.560	461,576
2025-09-02	0.560	0.560	0.560	0.560	0.560	10,000
2025-08-29	0.500	0.540	0.465	0.500	0.500	1,060,351
2025-08-28	0.530	0.550	0.520	0.540	0.540	58,955
2025-08-27	0.500	0.550	0.500	0.550	0.550	157,990
2025-08-26	0.530	0.540	0.510	0.510	0.510	445,478
2025-08-25	0.520	0.540	0.510	0.530	0.530	104,155
2025-08-22	0.500	0.520	0.480	0.520	0.520	188,345
2025-08-21	0.495	0.510	0.465	0.500	0.500	189,506
2025-08-20	0.480	0.500	0.480	0.500	0.500	119,808
2025-08-19	0.470	0.480	0.465	0.480	0.480	183,163
2025-08-18	0.470	0.480	0.470	0.480	0.480	132,732
2025-08-15	0.480	0.490	0.470	0.470	0.470	108,349
2025-08-14	0.490	0.490	0.470	0.470	0.470	111,700
2025-08-13	0.495	0.500	0.485	0.500	0.500	73,831
2025-08-12	0.480	0.500	0.480	0.495	0.495	68,544
2025-08-11	0.485	0.490	0.480	0.480	0.480	131,660
2025-08-08	0.490	0.490	0.480	0.480	0.480	19,051

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.