Denarius Metals Corp. (DMET.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 03:42PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 32,000 |
| 20 June 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 134,580 |
| 19 June 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 65,000 |
| 18 June 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 21,500 |
| 17 June 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 15,136 |
| 14 June 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 58,500 |
| 13 June 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 9,001 |
| 12 June 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 161,500 |
| 11 June 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 11,000 |
| 10 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,000 |
| 07 June 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 13,000 |
| 06 June 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 8,350 |
| 05 June 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 34,000 |
| 04 June 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 17,000 |
| 03 June 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 47,509 |
| 31 May 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 23,100 |
| 30 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 7,000 |
| 29 May 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 29,538 |
| 28 May 2024 | 0.6000 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 41,500 |
| 27 May 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 20,000 |
| 24 May 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 13,000 |
| 23 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 16,700 |
| 22 May 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 42,000 |
| 21 May 2024 | 0.4200 | 0.5000 | 0.4000 | 0.4900 | 0.4900 | 3,154,485 |
| 17 May 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 61,520 |
| 16 May 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 104,000 |
| 15 May 2024 | 0.4850 | 0.4850 | 0.4050 | 0.4500 | 0.4500 | 251,135 |
| 14 May 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 62,050 |
| 13 May 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 49,000 |
| 10 May 2024 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 72,556 |
| 09 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,510 |
| 08 May 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 8,634 |
| 07 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,111 |
| 06 May 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 8,000 |
| 03 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 02 May 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 28,400 |
| 01 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 30 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 40,020 |
| 29 Apr 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 83,210 |
| 26 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,054 |
| 25 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 24 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 23 Apr 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 13,910 |
| 22 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 44,020 |
| 19 Apr 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 12,088 |
| 18 Apr 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 39,500 |
| 17 Apr 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 104,000 |
| 16 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6000 | 0.6000 | 5,000 |
| 15 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,500 |
| 12 Apr 2024 | 0.6500 | 0.6600 | 0.5600 | 0.6000 | 0.6000 | 35,210 |
| 11 Apr 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 45,000 |
| 10 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 09 Apr 2024 | 0.6000 | 0.6800 | 0.5700 | 0.6800 | 0.6800 | 17,200 |
| 08 Apr 2024 | 0.6700 | 0.6900 | 0.5500 | 0.5500 | 0.5500 | 136,430 |
| 05 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 11,800 |
| 04 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 8,061 |
| 03 Apr 2024 | 0.7400 | 0.7400 | 0.6000 | 0.6000 | 0.6000 | 45,600 |
| 02 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 01 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 28 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 27 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 26 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 11,600 |
| 25 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 575 |
| 22 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 14,000 |
| 20 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 17,073 |
| 19 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,300 |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 13,140 |
| 15 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,500 |
| 14 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 9,500 |
| 13 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 18,500 |
| 12 Mar 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 29,771 |
| 11 Mar 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 24,160 |
| 08 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 8,200 |
| 07 Mar 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 10,700 |
| 06 Mar 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 264,800 |
| 05 Mar 2024 | 0.6600 | 0.8200 | 0.6600 | 0.7500 | 0.7500 | 190,375 |
| 04 Mar 2024 | 0.5200 | 0.7000 | 0.5200 | 0.6800 | 0.6800 | 207,609 |
| 01 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 510 |
| 29 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 28 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 27 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 |
| 26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,500 |
| 23 Feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 43,000 |
| 22 Feb 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 11,000 |
| 21 Feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 6,000 |
| 20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,000 |
| 15 Feb 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 5,150 |
| 14 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 13 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 10,299 |
| 12 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
| 09 Feb 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 9,310 |
| 08 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 07 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 14,000 |
| 06 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,530 |
| 05 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,500 |
| 02 Feb 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 7,321 |
| 01 Feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 5,000 |
| 31 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.