Denarius Metals Corp. - DSLV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2024	0.57	0.55	0.55	0.57	0.55	44,020
April 19, 2024	0.57	0.57	0.57	0.57	0.54	12,088
April 18, 2024	0.6	0.59	0.59	0.6	0.52	39,500
April 17, 2024	0.6	0.62	0.62	0.62	0.58	104,000
April 16, 2024	0.65	0.6	0.6	0.65	0.62	5,000
April 15, 2024	0.6	0.6	0.6	0.6	0.6	4,500
April 12, 2024	0.65	0.6	0.6	0.66	0.56	35,210
April 11, 2024	0.68	0.67	0.67	0.7	0.67	45,000
March 26, 2024	0.6	0.58	0.58	0.6	0.58	11,600
March 25, 2024	0.6	0.6	0.6	0.6	0.6	575
March 21, 2024	0.65	0.62	0.62	0.65	0.62	14,000
March 20, 2024	0.66	0.67	0.67	0.67	0.65	17,073
March 19, 2024	0.69	0.7	0.7	0.7	0.69	6,300
March 18, 2024	0.7	0.68	0.68	0.7	0.68	13,140
March 15, 2024	0.7	0.7	0.7	0.7	0.7	10,500
March 14, 2024	0.7	0.7	0.7	0.7	0.7	9,500
March 13, 2024	0.69	0.7	0.7	0.7	0.69	18,500
March 12, 2024	0.72	0.66	0.66	0.72	0.66	29,771
March 11, 2024	0.74	0.72	0.72	0.75	0.72	24,160
March 08, 2024	0.7	0.71	0.71	0.71	0.7	8,200
March 07, 2024	0.7	0.7	0.7	0.7	0.69	10,700
March 06, 2024	0.75	0.68	0.68	0.75	0.68	264,800
March 05, 2024	0.66	0.75	0.75	0.82	0.66	190,375
March 04, 2024	0.52	0.68	0.68	0.7	0.52	207,609
March 01, 2024	0.53	0.53	0.53	0.53	0.53	510
February 27, 2024	0.53	0.53	0.53	0.53	0.53	2,000
February 26, 2024	0.54	0.54	0.54	0.54	0.54	6,500
February 23, 2024	0.62	0.6	0.6	0.62	0.6	43,000
February 22, 2024	0.55	0.6	0.6	0.6	0.55	11,000
February 21, 2024	0.52	0.54	0.54	0.54	0.52	6,000
February 20, 2024	0.52	0.52	0.52	0.52	0.52	0
February 16, 2024	0.52	0.52	0.52	0.52	0.52	6,000
February 15, 2024	0.5	0.53	0.53	0.53	0.5	5,150
February 14, 2024	0.52	0.52	0.52	0.52	0.52	0
February 13, 2024	0.53	0.52	0.52	0.53	0.52	10,299
February 12, 2024	0.55	0.55	0.55	0.55	0.55	1,000
February 09, 2024	0.57	0.55	0.55	0.57	0.53	9,310
February 08, 2024	0.59	0.59	0.59	0.59	0.59	0
February 07, 2024	0.59	0.59	0.59	0.59	0.59	14,000
February 06, 2024	0.58	0.58	0.58	0.58	0.58	2,530
February 05, 2024	0.58	0.58	0.58	0.58	0.58	2,500
February 02, 2024	0.58	0.58	0.58	0.58	0.55	7,321
February 01, 2024	0.55	0.59	0.59	0.59	0.55	5,000
January 31, 2024	0.56	0.56	0.56	0.56	0.56	1,700
January 30, 2024	0.58	0.57	0.57	0.58	0.57	8,556
January 29, 2024	0.6	0.58	0.58	0.6	0.58	3,500
January 26, 2024	0.56	0.56	0.56	0.56	0.56	4,900
January 25, 2024	0.62	0.62	0.62	0.62	0.62	0
January 24, 2024	0.62	0.62	0.62	0.62	0.62	0
January 23, 2024	0.61	0.62	0.62	0.62	0.61	94,500
January 22, 2024	0.6	0.61	0.61	0.61	0.59	45,700
January 19, 2024	0.56	0.56	0.56	0.56	0.56	0
January 18, 2024	0.56	0.56	0.56	0.56	0.56	0
January 17, 2024	0.57	0.56	0.56	0.57	0.56	2,700
January 16, 2024	0.58	0.58	0.58	0.58	0.58	1,500
January 15, 2024	0.57	0.59	0.59	0.6	0.57	15,731
January 12, 2024	0.59	0.57	0.57	0.59	0.53	57,000
January 11, 2024	0.55	0.62	0.62	0.62	0.55	18,250
January 10, 2024	0.56	0.55	0.55	0.56	0.55	23,500
January 09, 2024	0.59	0.59	0.59	0.59	0.59	2,500

Denarius Metals Corp. (DSLV.V) TSXV