Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.495	0.495	0.470	0.480	0.480	295,101
2025-08-06	0.510	0.510	0.485	0.485	0.485	67,600
2025-08-05	0.510	0.520	0.490	0.510	0.510	182,249
2025-08-01	0.500	0.510	0.490	0.510	0.510	31,786
2025-07-31	0.510	0.510	0.500	0.500	0.500	60,647
2025-07-30	0.520	0.530	0.500	0.510	0.510	210,584
2025-07-29	0.530	0.540	0.510	0.540	0.540	164,700
2025-07-28	0.530	0.540	0.500	0.530	0.530	281,233
2025-07-25	0.510	0.540	0.510	0.540	0.540	107,944
2025-07-24	0.510	0.550	0.500	0.540	0.540	567,653
2025-07-23	0.500	0.540	0.490	0.520	0.520	837,470
2025-07-22	0.510	0.510	0.495	0.510	0.510	267,524
2025-07-21	0.520	0.530	0.490	0.510	0.510	549,787
2025-07-18	0.500	0.520	0.500	0.520	0.520	302,882
2025-07-17	0.500	0.520	0.490	0.490	0.490	894,755
2025-07-16	0.510	0.530	0.510	0.520	0.520	150,185
2025-07-15	0.520	0.520	0.480	0.490	0.490	141,355
2025-07-14	0.490	0.520	0.470	0.520	0.520	300,031
2025-07-11	0.470	0.490	0.455	0.460	0.460	208,502
2025-07-10	0.470	0.470	0.465	0.470	0.470	166,715
2025-07-09	0.465	0.470	0.460	0.470	0.470	199,833
2025-07-08	0.450	0.460	0.440	0.445	0.445	37,575
2025-07-07	0.455	0.470	0.430	0.460	0.460	233,327
2025-07-04	0.470	0.470	0.470	0.470	0.470	37,400
2025-07-03	0.470	0.470	0.460	0.460	0.460	152,058
2025-07-02	0.470	0.470	0.460	0.470	0.470	367,684
2025-06-30	0.460	0.470	0.450	0.470	0.470	75,141
2025-06-27	0.460	0.470	0.430	0.465	0.465	81,797
2025-06-26	0.450	0.470	0.420	0.460	0.460	140,808
2025-06-25	0.470	0.470	0.410	0.415	0.415	640,171
2025-06-24	0.480	0.490	0.470	0.470	0.470	418,070
2025-06-23	0.500	0.520	0.490	0.490	0.490	564,893
2025-06-20	0.520	0.530	0.490	0.500	0.500	622,206
2025-06-19	0.560	0.560	0.510	0.530	0.530	689,053
2025-06-18	0.570	0.640	0.570	0.620	0.620	142,324
2025-06-17	0.590	0.620	0.520	0.610	0.610	126,250
2025-06-16	0.620	0.630	0.590	0.600	0.600	46,825
2025-06-13	0.620	0.630	0.600	0.600	0.600	98,233
2025-06-12	0.600	0.620	0.600	0.620	0.620	97,333
2025-06-11	0.630	0.630	0.610	0.610	0.610	150,160
2025-06-10	0.610	0.700	0.570	0.640	0.640	255,717
2025-06-09	0.650	0.700	0.650	0.700	0.700	26,870
2025-06-06	0.670	0.670	0.650	0.650	0.650	3,980
2025-06-05	0.680	0.680	0.650	0.650	0.650	88,775
2025-06-04	0.680	0.710	0.680	0.700	0.700	14,651
2025-06-03	0.720	0.770	0.700	0.720	0.720	87,496
2025-06-02	0.710	0.750	0.670	0.720	0.720	118,198
2025-05-30	0.640	0.720	0.640	0.700	0.700	721,887
2025-05-29	0.730	0.770	0.640	0.650	0.650	719,556
2025-05-28	0.750	0.770	0.700	0.770	0.770	206,493
2025-05-27	0.730	0.750	0.710	0.750	0.750	108,311
2025-05-26	0.730	0.730	0.730	0.730	0.730	4,070
2025-05-23	0.790	0.790	0.700	0.770	0.770	10,520
2025-05-22	0.690	0.800	0.690	0.790	0.790	80,033
2025-05-21	0.720	0.720	0.690	0.720	0.720	16,760
2025-05-20	0.750	0.800	0.660	0.720	0.720	125,027
2025-05-16	0.750	0.750	0.750	0.750	0.750	10,453
2025-05-15	0.750	0.750	0.700	0.730	0.730	27,600
2025-05-14	0.750	0.750	0.700	0.700	0.700	6,764
2025-05-13	0.670	0.750	0.670	0.700	0.700	11,800

← NewerPage 6 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.