Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.750	0.750	0.740	0.740	0.740	12,000
2025-02-12	0.740	0.740	0.710	0.740	0.740	37,519
2025-02-11	0.740	0.850	0.740	0.770	0.770	68,881
2025-02-10	0.740	0.740	0.730	0.730	0.730	13,801
2025-02-07	0.690	0.690	0.690	0.690	0.690	0
2025-02-06	0.690	0.700	0.680	0.690	0.690	4,480
2025-02-05	0.680	0.700	0.680	0.700	0.700	39,500
2025-02-04	0.650	0.650	0.650	0.650	0.650	0
2025-02-03	0.650	0.650	0.650	0.650	0.650	0
2025-01-31	0.690	0.690	0.650	0.650	0.650	1,500
2025-01-30	0.680	0.680	0.680	0.680	0.680	5,000
2025-01-29	0.650	0.650	0.650	0.650	0.650	2,500
2025-01-28	0.690	0.690	0.690	0.690	0.690	0
2025-01-27	0.690	0.690	0.690	0.690	0.690	0
2025-01-24	0.690	0.690	0.690	0.690	0.690	0
2025-01-23	0.690	0.690	0.690	0.690	0.690	0
2025-01-22	0.690	0.690	0.690	0.690	0.690	0
2025-01-21	0.690	0.690	0.690	0.690	0.690	0
2025-01-20	0.690	0.690	0.690	0.690	0.690	0
2025-01-17	0.690	0.690	0.690	0.690	0.690	0
2025-01-16	0.640	0.690	0.640	0.690	0.690	7,000
2025-01-15	0.640	0.640	0.640	0.640	0.640	2,500
2025-01-14	0.600	0.600	0.600	0.600	0.600	9,500
2025-01-13	0.640	0.640	0.570	0.600	0.600	15,850
2025-01-10	0.660	0.660	0.650	0.650	0.650	27,900
2025-01-09	0.700	0.700	0.700	0.700	0.700	45,050
2025-01-08	0.680	0.700	0.650	0.700	0.700	29,252
2025-01-07	0.600	0.600	0.600	0.600	0.600	0
2025-01-06	0.660	0.660	0.600	0.600	0.600	8,001
2025-01-03	0.600	0.600	0.570	0.570	0.570	8,000
2025-01-02	0.680	0.680	0.680	0.680	0.680	0
2024-12-31	0.600	0.680	0.590	0.680	0.680	1,700
2024-12-30	0.590	0.590	0.590	0.590	0.590	0
2024-12-27	0.590	0.590	0.590	0.590	0.590	2,000
2024-12-24	0.680	0.680	0.680	0.680	0.680	1,500
2024-12-23	0.570	0.590	0.570	0.590	0.590	1,430
2024-12-20	0.570	0.570	0.570	0.570	0.570	500
2024-12-19	0.570	0.610	0.570	0.610	0.610	3,800
2024-12-18	0.580	0.580	0.580	0.580	0.580	27,000
2024-12-17	0.700	0.700	0.700	0.700	0.700	500
2024-12-16	0.620	0.620	0.580	0.600	0.600	35,895
2024-12-13	0.630	0.630	0.630	0.630	0.630	0
2024-12-12	0.590	0.690	0.590	0.630	0.630	24,023
2024-12-11	0.690	0.690	0.560	0.560	0.560	65,000
2024-12-10	0.700	0.700	0.700	0.700	0.700	1,500
2024-12-09	0.720	0.720	0.690	0.700	0.700	53,600
2024-12-06	0.700	0.700	0.690	0.690	0.690	55,944
2024-12-05	0.700	0.750	0.690	0.700	0.700	25,500
2024-12-04	0.750	0.750	0.750	0.750	0.750	37,528
2024-12-03	0.750	0.750	0.750	0.750	0.750	1,500
2024-12-02	0.700	0.800	0.700	0.800	0.800	17,640
2024-11-29	0.700	0.700	0.690	0.700	0.700	58,200
2024-11-28	0.690	0.700	0.690	0.700	0.700	3,093
2024-11-27	0.730	0.730	0.690	0.690	0.690	5,500
2024-11-26	0.700	0.700	0.700	0.700	0.700	9,000
2024-11-25	0.840	0.840	0.840	0.840	0.840	5,000
2024-11-22	0.740	0.800	0.740	0.760	0.760	9,522
2024-11-21	0.830	0.830	0.600	0.700	0.700	37,000
2024-11-20	0.750	0.750	0.710	0.750	0.750	34,000
2024-11-19	0.750	0.750	0.720	0.720	0.720	10,000

← NewerPage 8 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.