Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.740	0.750	0.700	0.710	0.710	40,160
2025-05-09	0.740	0.750	0.670	0.750	0.750	116,920
2025-05-08	0.750	0.750	0.680	0.680	0.680	64,932
2025-05-07	0.750	0.850	0.700	0.710	0.710	68,070
2025-05-06	0.700	0.700	0.600	0.680	0.680	80,809
2025-05-05	0.730	0.790	0.700	0.700	0.700	84,729
2025-05-02	0.700	0.700	0.620	0.640	0.640	22,302
2025-05-01	0.700	0.700	0.700	0.700	0.700	35,354
2025-04-30	0.700	0.700	0.650	0.700	0.700	54,737
2025-04-29	0.680	0.700	0.660	0.700	0.700	39,050
2025-04-28	0.680	0.700	0.650	0.660	0.660	142,505
2025-04-25	0.690	0.690	0.690	0.690	0.690	0
2025-04-24	0.660	0.690	0.660	0.690	0.690	19,584
2025-04-23	0.630	0.660	0.630	0.660	0.660	83,631
2025-04-22	0.600	0.630	0.600	0.630	0.630	34,707
2025-04-21	0.600	0.610	0.600	0.600	0.600	133,712
2025-04-17	0.620	0.620	0.550	0.600	0.600	1,767,219
2025-04-16	0.600	0.630	0.570	0.620	0.620	393,000
2025-04-15	0.520	0.600	0.500	0.590	0.590	88,670
2025-04-14	0.540	0.550	0.540	0.550	0.550	3,602,250
2025-04-11	0.500	0.580	0.500	0.550	0.550	45,764
2025-04-10	0.570	0.590	0.470	0.470	0.470	4,350
2025-04-09	0.560	0.570	0.470	0.470	0.470	5,540
2025-04-08	0.460	0.590	0.460	0.470	0.470	36,405
2025-04-07	0.440	0.450	0.425	0.450	0.450	9,111
2025-04-04	0.530	0.530	0.470	0.470	0.470	25,361
2025-04-03	0.570	0.570	0.500	0.500	0.500	8,500
2025-04-02	0.600	0.600	0.500	0.570	0.570	115,072
2025-04-01	0.570	0.570	0.570	0.570	0.570	0
2025-03-31	0.540	0.570	0.500	0.570	0.570	66,650
2025-03-28	0.570	0.570	0.540	0.540	0.540	23,000
2025-03-27	0.600	0.600	0.550	0.600	0.600	168,500
2025-03-26	0.600	0.600	0.530	0.600	0.600	195,354
2025-03-25	0.610	0.640	0.600	0.600	0.600	102,125
2025-03-24	0.700	0.700	0.550	0.640	0.640	19,500
2025-03-21	0.700	0.700	0.620	0.620	0.620	38,150
2025-03-20	0.700	0.730	0.620	0.620	0.620	40,700
2025-03-19	0.650	0.730	0.630	0.700	0.700	48,300
2025-03-18	0.600	0.790	0.590	0.620	0.620	106,770
2025-03-17	0.530	0.600	0.490	0.550	0.550	270,525
2025-03-14	0.520	0.540	0.520	0.540	0.540	141,500
2025-03-13	0.485	0.490	0.470	0.470	0.470	58,954
2025-03-12	0.485	0.490	0.420	0.450	0.450	79,500
2025-03-11	0.490	0.540	0.430	0.470	0.470	86,000
2025-03-10	0.520	0.520	0.480	0.480	0.480	13,000
2025-03-07	0.510	0.550	0.510	0.530	0.530	73,500
2025-03-06	0.520	0.520	0.500	0.500	0.500	68,718
2025-03-05	0.510	0.510	0.510	0.510	0.510	3,000
2025-03-04	0.560	0.560	0.560	0.560	0.560	0
2025-03-03	0.560	0.560	0.560	0.560	0.560	0
2025-02-28	0.560	0.560	0.500	0.560	0.560	98,321
2025-02-27	0.680	0.680	0.680	0.680	0.680	0
2025-02-26	0.640	0.680	0.630	0.680	0.680	5,500
2025-02-25	0.630	0.630	0.590	0.590	0.590	30,350
2025-02-24	0.650	0.650	0.640	0.640	0.640	6,340
2025-02-21	0.650	0.650	0.650	0.650	0.650	500
2025-02-20	0.740	0.740	0.590	0.680	0.680	134,900
2025-02-19	0.740	0.740	0.740	0.740	0.740	1,500
2025-02-18	0.800	0.810	0.700	0.740	0.740	38,762
2025-02-14	0.770	0.770	0.770	0.770	0.770	7,520

← NewerPage 7 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.