Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.750	0.750	0.710	0.720	0.720	9,649
2024-11-15	0.740	0.740	0.740	0.740	0.740	8,536
2024-11-14	0.740	0.740	0.740	0.740	0.740	5,000
2024-11-13	0.750	0.750	0.700	0.700	0.700	16,500
2024-11-12	0.750	0.750	0.730	0.730	0.730	8,500
2024-11-11	0.750	0.750	0.710	0.750	0.750	68,300
2024-11-08	0.750	0.750	0.720	0.720	0.720	9,250
2024-11-07	0.740	0.750	0.740	0.750	0.750	62,000
2024-11-06	0.740	0.750	0.670	0.670	0.670	42,000
2024-11-05	0.750	0.750	0.720	0.720	0.720	14,670
2024-11-04	0.770	0.770	0.720	0.730	0.730	7,300
2024-11-01	0.850	0.850	0.750	0.750	0.750	11,501
2024-10-31	0.820	0.850	0.770	0.770	0.770	10,500
2024-10-30	0.870	0.870	0.770	0.770	0.770	10,988
2024-10-29	0.860	0.870	0.850	0.860	0.860	33,202
2024-10-28	0.880	0.880	0.860	0.860	0.860	39,930
2024-10-25	0.840	0.880	0.790	0.860	0.860	40,537
2024-10-24	0.840	0.840	0.810	0.830	0.830	29,201
2024-10-23	0.850	0.870	0.800	0.830	0.830	56,800
2024-10-22	0.800	0.870	0.800	0.840	0.840	59,508
2024-10-21	0.770	0.850	0.670	0.850	0.850	107,650
2024-10-18	0.780	0.800	0.770	0.780	0.780	11,257
2024-10-17	0.820	0.820	0.780	0.780	0.780	5,500
2024-10-16	0.730	0.850	0.730	0.760	0.760	29,073
2024-10-15	0.800	0.800	0.730	0.730	0.730	30,400
2024-10-11	0.700	0.750	0.700	0.740	0.740	153,847
2024-10-10	0.700	0.700	0.700	0.700	0.700	20,007
2024-10-09	0.690	0.700	0.690	0.690	0.690	6,000
2024-10-08	0.680	0.700	0.680	0.700	0.700	15,700
2024-10-07	0.690	0.700	0.690	0.690	0.690	24,036
2024-10-04	0.650	0.700	0.630	0.690	0.690	41,900
2024-10-03	0.670	0.670	0.630	0.650	0.650	53,500
2024-10-02	0.690	0.690	0.670	0.670	0.670	5,402
2024-10-01	0.680	0.700	0.680	0.700	0.700	26,404
2024-09-30	0.650	0.670	0.640	0.670	0.670	103,500
2024-09-27	0.650	0.700	0.600	0.650	0.650	88,000
2024-09-26	0.680	0.680	0.600	0.600	0.600	6,000
2024-09-25	0.640	0.660	0.630	0.650	0.650	123,650
2024-09-24	0.640	0.650	0.600	0.650	0.650	24,000
2024-09-23	0.660	0.660	0.650	0.650	0.650	2,500
2024-09-20	0.640	0.700	0.630	0.660	0.660	10,500
2024-09-19	0.690	0.690	0.650	0.650	0.650	4,000
2024-09-18	0.700	0.700	0.700	0.700	0.700	500
2024-09-17	0.700	0.740	0.680	0.700	0.700	96,170
2024-09-16	0.700	0.710	0.570	0.650	0.650	72,885
2024-09-13	0.570	0.680	0.570	0.680	0.680	46,500
2024-09-12	0.540	0.590	0.540	0.570	0.570	25,501
2024-09-11	0.500	0.540	0.500	0.540	0.540	6,000
2024-09-10	0.500	0.500	0.500	0.500	0.500	8,600
2024-09-09	0.510	0.510	0.500	0.500	0.500	2,500
2024-09-06	0.550	0.550	0.520	0.520	0.520	3,500
2024-09-05	0.560	0.560	0.560	0.560	0.560	2,000
2024-09-04	0.550	0.550	0.470	0.470	0.470	2,250
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-08-30	0.560	0.560	0.560	0.560	0.560	0
2024-08-29	0.560	0.560	0.560	0.560	0.560	0
2024-08-28	0.560	0.560	0.560	0.560	0.560	0
2024-08-27	0.560	0.560	0.560	0.560	0.560	1,000
2024-08-26	0.500	0.500	0.500	0.500	0.500	0
2024-08-23	0.500	0.500	0.500	0.500	0.500	114,500

← NewerPage 9 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.