Dark

DSLV
DENARIUS METALS CORP
stock CVE

Inactive

May 12, 2023

0.4900CAD-2.000%(-0.0100)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-12	0.4900	0.4900	0.4900	0.4900	-2.000%	1,000	0.000%
2023-05-11	0.5000	0.5000	0.5000	0.5000	-3.846%	7,500	-2.000%
2023-05-08	0.5200	0.5200	0.5200	0.5200	+1.961%	10,500	-5.769%
2023-05-05	0.5100	0.5100	0.5100	0.5100	-1.923%	1,000	-3.922%
2023-05-04	0.5000	0.5400	0.5000	0.5200	+5.051%	106,500	-5.769%
2023-05-03	0.5000	0.5000	0.4800	0.4950	+3.125%	10,500	-1.010%
2023-05-02	0.4900	0.4900	0.4800	0.4800	-7.692%	2,110	+2.083%
2023-04-28	0.5000	0.5300	0.5000	0.5200	+7.216%	10,863	-5.769%
2023-04-27	0.4850	0.4850	0.4850	0.4850	-4.902%	1,000	+1.031%
2023-04-26	0.5100	0.5500	0.5100	0.5100	+9.677%	96,600	-3.922%
2023-04-25	0.4700	0.4700	0.4650	0.4650	-3.125%	7,000	+5.376%
2023-04-24	0.5000	0.5000	0.4800	0.4800	-4.000%	10,695	+2.083%
2023-04-21	0.5100	0.5100	0.5000	0.5000	-5.660%	6,400	-2.000%
2023-04-20	0.5400	0.5500	0.5300	0.5300	0.000%	40,100	-7.547%
2023-04-19	0.5600	0.5600	0.5300	0.5300	-7.018%	16,500	-7.547%
2023-04-18	0.5800	0.5800	0.5400	0.5700	+1.786%	133,110	-14.035%
2023-04-17	0.5100	0.5600	0.4900	0.5600	+9.804%	133,375	-12.500%
2023-04-14	0.4850	0.5100	0.4850	0.5100	+2.000%	29,900	-3.922%
2023-04-13	0.5200	0.5200	0.4950	0.5000	0.000%	39,000	-2.000%
2023-04-12	0.4700	0.5300	0.4700	0.5000	+6.383%	165,595	-2.000%
2023-04-11	0.4500	0.4800	0.4500	0.4700	-2.083%	7,100	+4.255%
2023-04-10	0.4450	0.4800	0.4450	0.4800	+3.226%	32,815	+2.083%
2023-04-05	0.4000	0.4800	0.4000	0.4650	+16.250%	692,715	+5.376%
2023-04-04	0.4000	0.4000	0.4000	0.4000	0.000%	7,500	+22.500%
2023-03-31	0.3950	0.4000	0.3950	0.4000	+1.266%	16,000	+22.500%
2023-03-30	0.3900	0.3950	0.3800	0.3950	-1.250%	22,500	+24.051%
2023-03-29	0.3900	0.4000	0.3900	0.4000	+5.263%	115,000	+22.500%
2023-03-28	0.4000	0.4000	0.3800	0.3800	-5.000%	47,515	+28.947%
2023-03-27	0.4000	0.4050	0.4000	0.4000	-2.439%	2,500	+22.500%
2023-03-24	0.4100	0.4100	0.4100	0.4100	0.000%	9,600	+19.512%
2023-03-23	0.4050	0.4100	0.4050	0.4100	+2.500%	23,000	+19.512%
2023-03-22	0.4000	0.4000	0.4000	0.4000	-1.235%	10,000	+22.500%
2023-03-21	0.4050	0.4050	0.4050	0.4050	0.000%	25,000	+20.988%
2023-03-20	0.4050	0.4100	0.4000	0.4050	+1.250%	11,064	+20.988%
2023-03-17	0.4000	0.4000	0.4000	0.4000	-3.614%	12,350	+22.500%
2023-03-15	0.4000	0.4150	0.4000	0.4150	+3.750%	26,000	+18.072%
2023-03-13	0.4000	0.4000	0.3850	0.4000	0.000%	216,510	+22.500%
2023-03-10	0.4000	0.4000	0.4000	0.4000	0.000%	45,000	+22.500%
2023-03-09	0.4000	0.4050	0.3850	0.4000	-1.235%	98,014	+22.500%
2023-03-08	0.4350	0.4350	0.4000	0.4050	-10.989%	166,200	+20.988%
2023-03-06	0.4600	0.4800	0.4550	0.4550	-5.208%	18,135	+7.692%
2023-03-03	0.4150	0.5300	0.4150	0.4800	+4.348%	89,500	+2.083%
2023-03-02	0.4400	0.4850	0.4400	0.4600	+6.977%	10,519	+6.522%
2023-03-01	0.4350	0.4350	0.4150	0.4300	0.000%	45,379	+13.953%
2023-02-27	0.4300	0.4300	0.4300	0.4300	+10.256%	3,504	+13.953%
2023-02-24	0.4000	0.4000	0.3900	0.3900	-2.500%	31,500	+25.641%
2023-02-23	0.4100	0.4100	0.3900	0.4000	-2.439%	58,000	+22.500%
2023-02-22	0.4100	0.4100	0.4100	0.4100	+2.500%	5,000	+19.512%
2023-02-21	0.4100	0.4100	0.4000	0.4000	-8.046%	5,020	+22.500%
2023-02-17	0.4350	0.4350	0.4350	0.4350	+6.098%	7,800	+12.644%
2023-02-16	0.4100	0.4100	0.3950	0.4100	+2.500%	20,000	+19.512%
2023-02-15	0.4100	0.4100	0.4000	0.4000	0.000%	18,000	+22.500%
2023-02-14	0.4250	0.4250	0.3950	0.4000	-6.977%	23,388	+22.500%
2023-02-13	0.4250	0.4300	0.3950	0.4300	+4.878%	109,640	+13.953%
2023-02-10	0.4100	0.4100	0.4100	0.4100	0.000%	1,000	+19.512%
2023-02-09	0.4100	0.4200	0.4100	0.4100	+5.128%	22,950	+19.512%
2023-02-08	0.4000	0.4050	0.3900	0.3900	-2.500%	18,069	+25.641%
2023-02-07	0.4000	0.4000	0.4000	0.4000	+2.564%	13,130	+22.500%
2023-02-03	0.4200	0.4200	0.3900	0.3900	-13.333%	32,500	+25.641%
2023-02-02	0.4400	0.4500	0.4350	0.4500	+4.651%	9,914	+8.889%
2023-02-01	0.4500	0.4500	0.4300	0.4300	-4.444%	6,500	+13.953%
2023-01-31	0.4400	0.4500	0.4400	0.4500	0.000%	23,055	+8.889%
2023-01-30	0.4500	0.4500	0.4500	0.4500	-2.174%	8,000	+8.889%
2023-01-26	0.4600	0.4600	0.4600	0.4600	-9.804%	2,000	+6.522%
2023-01-25	0.4600	0.5100	0.4600	0.5100	+8.511%	9,000	-3.922%
2023-01-24	0.4700	0.4700	0.4700	0.4700	+2.174%	2,000	+4.255%
2023-01-23	0.5000	0.5000	0.4600	0.4600	-8.000%	14,500	+6.522%
2023-01-20	0.4850	0.5000	0.4700	0.5000	0.000%	43,000	-2.000%
2023-01-19	0.5000	0.5000	0.5000	0.5000	+6.383%	1,000	-2.000%
2023-01-18	0.5100	0.5600	0.4700	0.4700	-2.083%	2,350	+4.255%
2023-01-17	0.4550	0.4800	0.4550	0.4800	+4.348%	2,508	+2.083%
2023-01-16	0.4600	0.4800	0.4600	0.4600	+2.222%	45,208	+6.522%
2023-01-13	0.4500	0.4800	0.4500	0.4500	-8.163%	19,857	+8.889%
2023-01-12	0.4900	0.4900	0.4800	0.4900	0.000%	17,560	0.000%
2023-01-11	0.5200	0.5200	0.4500	0.4900	-5.769%	26,210	0.000%
2023-01-10	0.5500	0.5500	0.5200	0.5200	-5.455%	6,000	-5.769%
2023-01-06	0.5200	0.5500	0.5200	0.5500	0.000%	15,900	-10.909%
2023-01-05	0.5500	0.5500	0.5200	0.5500	0.000%	16,500	-10.909%
2023-01-03	0.5500	0.5500	0.5500	0.5500	-3.509%	7,000	-10.909%
2022-12-30	0.4350	0.5800	0.4350	0.5700	+46.154%	18,150	-14.035%
2022-12-29	0.4300	0.4300	0.3900	0.3900	-8.235%	8,210	+25.641%
2022-12-28	0.4300	0.4300	0.4250	0.4250	+1.190%	3,000	+15.294%
2022-12-23	0.4100	0.4900	0.4050	0.4200	+5.000%	30,500	+16.667%
2022-12-22	0.4100	0.4150	0.4000	0.4000	-19.192%	63,000	+22.500%
2022-12-21	0.4000	0.4950	0.4000	0.4950	+3.125%	11,556	-1.010%
2022-12-20	0.4800	0.4800	0.4800	0.4800	+9.091%	2,500	+2.083%
2022-12-19	0.4700	0.4700	0.4400	0.4400	-12.000%	5,000	+11.364%
2022-12-16	0.5500	0.5500	0.4700	0.5000	-5.660%	34,360	-2.000%
2022-12-14	0.5300	0.5300	0.5300	0.5300	+1.923%	761	-7.547%
2022-12-13	0.5200	0.5200	0.5200	0.5200	+1.961%	1,000	-5.769%
2022-12-12	0.6000	0.6000	0.5000	0.5100	-17.742%	5,550	-3.922%
2022-12-09	0.6200	0.6200	0.6200	0.6200	+1.639%	500	-20.968%
2022-12-08	0.6200	0.6200	0.6100	0.6100	-4.688%	22,500	-19.672%
2022-12-07	0.6000	0.6400	0.6000	0.6400	+6.667%	13,000	-23.438%
2022-12-06	0.5500	0.6000	0.5500	0.6000	+15.385%	14,355	-18.333%
2022-12-05	0.5900	0.6000	0.5100	0.5200	-13.333%	21,750	-5.769%
2022-12-02	0.5800	0.6000	0.5800	0.6000	+5.263%	11,472	-18.333%
2022-12-01	0.5400	0.5700	0.5400	0.5700	+7.547%	1,000	-14.035%
2022-11-30	0.5300	0.5300	0.5300	0.5300	-8.621%	7,500	-7.547%
2022-11-29	0.5800	0.5800	0.5700	0.5800	0.000%	13,600	-15.517%
2022-11-28	0.6100	0.6100	0.5800	0.5800	-13.433%	19,240	-15.517%
2022-11-23	0.6300	0.6700	0.6300	0.6700	+6.349%	1,505	-26.866%
2022-11-22	0.7100	0.7100	0.6300	0.6300	+1,045.455%	1,600	-22.222%
2022-11-18	0.0650	0.0700	0.0550	0.0550	-8.333%	394,500	+790.909%
2022-11-17	0.0700	0.0700	0.0550	0.0600	-25.000%	2,265,007	+716.667%
2022-11-16	0.0800	0.0800	0.0800	0.0800	0.000%	3,000	+512.500%
2022-11-15	0.0750	0.0800	0.0750	0.0800	+6.667%	494,100	+512.500%
2022-11-14	0.0750	0.0750	0.0700	0.0750	0.000%	112,000	+553.333%
2022-11-11	0.0800	0.0800	0.0700	0.0750	-11.765%	364,000	+553.333%
2022-11-09	0.0900	0.0900	0.0830	0.0850	-10.526%	260,000	+476.471%
2022-11-08	0.1000	0.1000	0.0930	0.0950	+5.556%	418,000	+415.789%
2022-11-07	0.0950	0.0950	0.0830	0.0900	-14.286%	131,705	+444.444%
2022-11-04	0.1000	0.1050	0.0950	0.1050	+10.526%	223,554	+366.667%
2022-11-03	0.1150	0.1150	0.0950	0.0950	-20.833%	248,256	+415.789%
2022-11-02	0.1250	0.1250	0.1150	0.1200	0.000%	120,800	+308.333%
2022-11-01	0.1300	0.1300	0.1200	0.1200	-7.692%	106,700	+308.333%
2022-10-31	0.1250	0.1300	0.1200	0.1300	0.000%	92,200	+276.923%
2022-10-28	0.1250	0.1300	0.1250	0.1300	0.000%	202,500	+276.923%
2022-10-27	0.1450	0.1450	0.1300	0.1300	-23.529%	188,400	+276.923%
2022-10-25	0.1650	0.1700	0.1650	0.1700	+21.429%	10,500	+188.235%
2022-10-24	0.1450	0.1450	0.1400	0.1400	-3.448%	34,600	+250.000%
2022-10-21	0.1500	0.1500	0.1450	0.1450	0.000%	34,500	+237.931%
2022-10-18	0.1500	0.1500	0.1450	0.1450	-9.375%	35,000	+237.931%
2022-10-17	0.1600	0.1600	0.1600	0.1600	+6.667%	5,000	+206.250%
2022-10-14	0.1500	0.1500	0.1500	0.1500	0.000%	1,100	+226.667%
2022-10-13	0.1500	0.1550	0.1500	0.1500	0.000%	42,000	+226.667%
2022-10-12	0.1600	0.1600	0.1500	0.1500	-9.091%	131,000	+226.667%
2022-10-11	0.1700	0.1700	0.1650	0.1650	0.000%	60,000	+196.970%
2022-10-07	0.1650	0.1650	0.1650	0.1650	0.000%	13,500	+196.970%
2022-10-06	0.1650	0.1650	0.1550	0.1650	+3.125%	161,500	+196.970%
2022-10-05	0.1500	0.1650	0.1450	0.1600	+14.286%	1,127,638	+206.250%
2022-10-04	0.1500	0.1500	0.1400	0.1400	-6.667%	121,700	+250.000%
2022-10-03	0.1500	0.1500	0.1500	0.1500	0.000%	599,700	+226.667%
2022-09-30	0.1400	0.1500	0.1400	0.1500	+3.448%	321,500	+226.667%
2022-09-29	0.1450	0.1450	0.1450	0.1450	+3.571%	50,000	+237.931%
2022-09-28	0.1250	0.1400	0.1250	0.1400	+12.000%	734,500	+250.000%
2022-09-27	0.1250	0.1250	0.1250	0.1250	+4.167%	643,800	+292.000%
2022-09-26	0.1300	0.1450	0.1200	0.1200	-14.286%	219,000	+308.333%
2022-09-23	0.1450	0.1450	0.1400	0.1400	-6.667%	85,500	+250.000%
2022-09-22	0.1600	0.1600	0.1400	0.1500	-11.765%	199,540	+226.667%
2022-09-20	0.1700	0.1700	0.1700	0.1700	-12.821%	26,000	+188.235%
2022-09-15	0.1700	0.1950	0.1650	0.1950	-2.500%	45,000	+151.282%
2022-09-14	0.1950	0.2000	0.1950	0.2000	+2.564%	10,000	+145.000%
2022-09-13	0.1950	0.1950	0.1950	0.1950	+8.333%	5,000	+151.282%
2022-09-12	0.1800	0.1800	0.1800	0.1800	+2.857%	7,000	+172.222%
2022-09-09	0.1700	0.1750	0.1700	0.1750	+9.375%	25,500	+180.000%
2022-09-06	0.1600	0.1600	0.1600	0.1600	0.000%	2,000	+206.250%
2022-09-02	0.1600	0.1600	0.1550	0.1600	-8.571%	36,000	+206.250%
2022-09-01	0.1600	0.1750	0.1600	0.1750	+12.903%	25,000	+180.000%
2022-08-30	0.1850	0.2000	0.1550	0.1550	-16.216%	41,500	+216.129%
2022-08-29	0.1850	0.1850	0.1850	0.1850	-7.500%	30,000	+164.865%
2022-08-25	0.1900	0.2000	0.1900	0.2000	+8.108%	8,150	+145.000%
2022-08-24	0.1850	0.1850	0.1850	0.1850	+5.714%	5,400	+164.865%
2022-08-18	0.1750	0.1750	0.1750	0.1750	-2.778%	2,000	+180.000%
2022-08-16	0.1750	0.1800	0.1750	0.1800	+2.857%	21,200	+172.222%
2022-08-15	0.1850	0.1850	0.1750	0.1750	-5.405%	51,000	+180.000%
2022-08-12	0.1850	0.1900	0.1850	0.1850	-2.632%	24,500	+164.865%
2022-08-11	0.1950	0.1950	0.1900	0.1900	-5.000%	11,000	+157.895%
2022-08-10	0.2000	0.2000	0.2000	0.2000	+8.108%	3,000	+145.000%
2022-08-09	0.2050	0.2050	0.1850	0.1850	-13.953%	46,619	+164.865%
2022-08-08	0.2000	0.2150	0.1900	0.2150	+13.158%	3,800	+127.907%
2022-08-03	0.1900	0.1900	0.1900	0.1900	-5.000%	19,700	+157.895%
2022-08-02	0.2000	0.2000	0.2000	0.2000	0.000%	22,000	+145.000%
2022-07-29	0.2000	0.2000	0.2000	0.2000	+5.263%	20,000	+145.000%
2022-07-28	0.1900	0.1900	0.1900	0.1900	+5.556%	60,500	+157.895%
2022-07-27	0.1850	0.1850	0.1800	0.1800	-5.263%	33,100	+172.222%
2022-07-26	0.1950	0.2000	0.1900	0.1900	+5.556%	307,000	+157.895%
2022-07-25	0.1800	0.1800	0.1800	0.1800	0.000%	3,150	+172.222%
2022-07-22	0.1750	0.1800	0.1750	0.1800	-2.703%	50,000	+172.222%
2022-07-21	0.1800	0.1930	0.1800	0.1850	+5.714%	44,155	+164.865%
2022-07-20	0.1750	0.1750	0.1750	0.1750	0.000%	10,500	+180.000%
2022-07-18	0.1750	0.1750	0.1750	0.1750	0.000%	5,407	+180.000%
2022-07-15	0.1850	0.1850	0.1750	0.1750	-5.405%	41,100	+180.000%
2022-07-14	0.1750	0.1850	0.1750	0.1850	0.000%	34,500	+164.865%
2022-07-13	0.1700	0.1850	0.1650	0.1850	+5.714%	52,080	+164.865%
2022-07-12	0.1800	0.1800	0.1750	0.1750	-7.895%	105,000	+180.000%
2022-07-11	0.2000	0.2000	0.1900	0.1900	-7.317%	136,500	+157.895%
2022-07-08	0.2150	0.2150	0.2000	0.2050	0.000%	44,506	+139.024%
2022-07-07	0.2050	0.2050	0.2050	0.2050	+2.500%	49,131	+139.024%
2022-07-06	0.2100	0.2100	0.1900	0.2000	-2.439%	43,400	+145.000%
2022-07-05	0.2050	0.2050	0.2000	0.2050	0.000%	106,500	+139.024%
2022-07-04	0.2000	0.2050	0.2000	0.2050	+2.500%	46,500	+139.024%
2022-06-30	0.2100	0.2100	0.1950	0.2000	-9.091%	357,765	+145.000%
2022-06-29	0.2100	0.2200	0.2100	0.2200	+4.762%	11,005	+122.727%
2022-06-28	0.2400	0.2400	0.2100	0.2100	-8.696%	749,725	+133.333%
2022-06-27	0.2300	0.2300	0.2300	0.2300	0.000%	15,000	+113.043%
2022-06-24	0.2300	0.2300	0.2300	0.2300	0.000%	8,299	+113.043%
2022-06-22	0.2350	0.2350	0.2300	0.2300	-4.167%	2,500	+113.043%
2022-06-21	0.2400	0.2400	0.2400	0.2400	0.000%	194,541	+104.167%
2022-06-20	0.2400	0.2400	0.2400	0.2400	-4.000%	4,502	+104.167%
2022-06-17	0.2500	0.2500	0.2500	0.2500	+4.167%	5,100	+96.000%
2022-06-16	0.2400	0.2400	0.2400	0.2400	+4.348%	13,100	+104.167%
2022-06-15	0.2450	0.2500	0.2150	0.2300	-4.167%	482,113	+113.043%
2022-06-14	0.2400	0.2500	0.2300	0.2400	-4.000%	6,848,725	+104.167%
2022-06-08	0.2550	0.2550	0.2500	0.2500	-5.660%	57,000	+96.000%
2022-06-07	0.2850	0.2850	0.2650	0.2650	+1.923%	66,100	+84.906%
2022-06-06	0.2600	0.2600	0.2600	0.2600	0.000%	74,165	+88.462%
2022-06-03	0.2700	0.2700	0.2600	0.2600	-5.455%	76,500	+88.462%
2022-06-02	0.2750	0.2750	0.2750	0.2750	0.000%	19,000	+78.182%
2022-05-31	0.2850	0.2950	0.2750	0.2750	-3.509%	35,586	+78.182%
2022-05-30	0.2850	0.2850	0.2850	0.2850	+7.547%	2,000	+71.930%
2022-05-27	0.2800	0.2800	0.2650	0.2650	-7.018%	7,500	+84.906%
2022-05-26	0.2700	0.2850	0.2700	0.2850	+9.615%	126,000	+71.930%
2022-05-25	0.2550	0.2650	0.2550	0.2600	-1.887%	17,000	+88.462%
2022-05-24	0.2650	0.2650	0.2550	0.2650	0.000%	118,500	+84.906%
2022-05-20	0.2650	0.2650	0.2650	0.2650	0.000%	21,961	+84.906%
2022-05-19	0.2650	0.2800	0.2650	0.2650	+1.923%	21,461	+84.906%
2022-05-18	0.2700	0.2700	0.2600	0.2600	-1.887%	46,000	+88.462%
2022-05-17	0.2900	0.2900	0.2650	0.2650	-8.621%	78,000	+84.906%
2022-05-16	0.3000	0.3000	0.2650	0.2900	+7.407%	38,500	+68.966%
2022-05-13	0.2850	0.2900	0.2700	0.2700	-1.099%	56,000	+81.481%
2022-05-12	0.2800	0.2900	0.2700	0.2730	-0.727%	87,800	+79.487%
2022-05-11	0.2950	0.2950	0.2730	0.2750	-5.172%	113,797	+78.182%
2022-05-10	0.3300	0.3450	0.2900	0.2900	-10.769%	269,720	+68.966%
2022-05-09	0.3800	0.3800	0.3250	0.3250	-16.667%	19,087	+50.769%
2022-05-06	0.3800	0.3950	0.3800	0.3900	-6.024%	11,310	+25.641%
2022-05-05	0.3850	0.4150	0.3850	0.4150	+7.792%	10,310	+18.072%
2022-05-04	0.3850	0.3850	0.3850	0.3850	-3.750%	5,100	+27.273%
2022-05-03	0.3800	0.4300	0.3800	0.4000	0.000%	96,070	+22.500%
2022-05-02	0.4000	0.4000	0.4000	0.4000	0.000%	10,000	+22.500%
2022-04-29	0.3950	0.4000	0.3950	0.4000	0.000%	2,500	+22.500%
2022-04-28	0.3800	0.4000	0.3800	0.4000	+2.564%	11,030	+22.500%
2022-04-27	0.4450	0.4450	0.3750	0.3900	-13.333%	175,500	+25.641%
2022-04-26	0.4100	0.4500	0.3950	0.4500	+13.924%	30,000	+8.889%
2022-04-25	0.4250	0.4250	0.3950	0.3950	-7.059%	70,024	+24.051%
2022-04-22	0.4300	0.4300	0.4250	0.4250	-1.163%	85,500	+15.294%
2022-04-21	0.4450	0.4450	0.4300	0.4300	-2.273%	15,500	+13.953%
2022-04-20	0.4550	0.4700	0.4400	0.4400	+1.149%	132,000	+11.364%
2022-04-19	0.4550	0.4550	0.4200	0.4350	-5.435%	30,100	+12.644%
2022-04-18	0.4600	0.4600	0.4600	0.4600	0.000%	2,787	+6.522%
2022-04-13	0.4650	0.4700	0.4350	0.4600	0.000%	46,500	+6.522%
2022-04-12	0.4600	0.4600	0.4550	0.4600	-2.128%	13,000	+6.522%
2022-04-11	0.4600	0.5000	0.4600	0.4700	+5.618%	55,015	+4.255%
2022-04-08	0.4500	0.4700	0.4450	0.4450	-9.184%	59,600	+10.112%
2022-04-07	0.4700	0.4900	0.4600	0.4900	+2.083%	37,036	0.000%
2022-04-06	0.4850	0.4850	0.4800	0.4800	-2.041%	10,000	+2.083%
2022-04-05	0.4900	0.4900	0.4650	0.4900	-1.010%	44,600	0.000%
2022-04-04	0.4800	0.4950	0.4800	0.4950	+2.062%	28,200	-1.010%
2022-04-01	0.4950	0.4950	0.4700	0.4850	-3.000%	100,042	+1.031%
2022-03-31	0.5000	0.5000	0.4950	0.5000	0.000%	48,510	-2.000%
2022-03-30	0.4900	0.5000	0.4900	0.5000	+4.167%	33,300	-2.000%
2022-03-29	0.4650	0.5000	0.4650	0.4800	+1.053%	60,000	+2.083%
2022-03-28	0.4650	0.4750	0.4300	0.4750	0.000%	39,500	+3.158%
2022-03-25	0.5000	0.5000	0.4600	0.4750	-5.000%	39,700	+3.158%
2022-03-24	0.5000	0.5000	0.4950	0.5000	0.000%	31,500	-2.000%
2022-03-23	0.4850	0.5200	0.4850	0.5000	+3.093%	33,780	-2.000%
2022-03-22	0.4900	0.4900	0.4800	0.4850	-2.020%	39,280	+1.031%
2022-03-21	0.4900	0.5100	0.4900	0.4950	-1.000%	82,763	-1.010%
2022-03-18	0.5000	0.5000	0.5000	0.5000	0.000%	6,650	-2.000%
2022-03-17	0.5100	0.5200	0.4900	0.5000	+4.167%	94,000	-2.000%
2022-03-16	0.4800	0.4800	0.4800	0.4800	-2.041%	3,800	+2.083%
2022-03-15	0.4800	0.4900	0.4800	0.4900	-7.547%	13,524	0.000%
2022-03-14	0.4700	0.5300	0.4700	0.5300	+9.278%	42,000	-7.547%
2022-03-11	0.5300	0.5300	0.4500	0.4850	-8.491%	134,475	+1.031%
2022-03-10	0.5300	0.5300	0.5100	0.5300	-1.852%	51,680	-7.547%
2022-03-09	0.5400	0.5400	0.5300	0.5400	-1.818%	16,800	-9.259%
2022-03-08	0.5500	0.5600	0.5400	0.5500	+1.852%	211,500	-10.909%
2022-03-07	0.5600	0.5800	0.5400	0.5400	-3.571%	77,950	-9.259%
2022-03-04	0.5300	0.5600	0.5300	0.5600	+3.704%	33,150	-12.500%
2022-03-03	0.5400	0.5400	0.5400	0.5400	-1.818%	11,000	-9.259%
2022-03-01	0.5600	0.5600	0.5500	0.5500	-1.786%	34,500	-10.909%
2022-02-28	0.5600	0.5600	0.5500	0.5600	+3.704%	34,400	-12.500%
2022-02-24	0.5600	0.5600	0.5400	0.5400	-1.818%	233,600	-9.259%
2022-02-23	0.5200	0.5800	0.5200	0.5500	+3.774%	226,831	-10.909%
2022-02-22	0.5500	0.5500	0.5300	0.5300	-3.636%	27,990	-7.547%
2022-02-18	0.5400	0.5500	0.5400	0.5500	+1.852%	77,100	-10.909%
2022-02-17	0.5400	0.5400	0.5300	0.5400	0.000%	57,500	-9.259%
2022-02-16	0.5200	0.5500	0.5200	0.5400	+3.846%	44,500	-9.259%
2022-02-15	0.5200	0.5200	0.5000	0.5200	0.000%	25,023	-5.769%
2022-02-14	0.5500	0.5500	0.5000	0.5200	-3.704%	97,710	-5.769%
2022-02-11	0.5300	0.5400	0.5200	0.5400	0.000%	25,283	-9.259%
2022-02-10	0.5600	0.5600	0.5300	0.5400	-3.571%	41,800	-9.259%
2022-02-09	0.5500	0.5700	0.5500	0.5600	+1.818%	48,000	-12.500%
2022-02-08	0.5700	0.5700	0.5500	0.5500	+3.774%	40,500	-10.909%
2022-02-07	0.5800	0.5800	0.5300	0.5300	-8.621%	195,178	-7.547%
2022-02-04	0.5900	0.5900	0.5300	0.5800	-1.695%	140,000	-15.517%
2022-02-03	0.5900	0.5900	0.5900	0.5900	-1.667%	24,660	-16.949%
2022-02-02	0.5800	0.6000	0.5700	0.6000	0.000%	17,100	-18.333%
2022-02-01	0.5900	0.6000	0.5900	0.6000	-3.226%	218,857	-18.333%
2022-01-31	0.5900	0.6200	0.5800	0.6200	0.000%	252,011	-20.968%
2022-01-28	0.5700	0.6200	0.5500	0.6200	+8.772%	33,420	-20.968%
2022-01-27	0.5700	0.5700	0.5300	0.5700	0.000%	130,150	-14.035%
2022-01-26	0.6000	0.6100	0.5700	0.5700	-8.065%	55,270	-14.035%
2022-01-25	0.5800	0.6400	0.5800	0.6200	+6.897%	68,192	-20.968%
2022-01-24	0.6100	0.6100	0.5300	0.5800	-4.918%	172,430	-15.517%
2022-01-21	0.6200	0.6200	0.6000	0.6100	-1.613%	98,574	-19.672%
2022-01-20	0.6500	0.6500	0.6100	0.6200	-6.061%	107,075	-20.968%
2022-01-19	0.6500	0.6700	0.6200	0.6600	+3.125%	236,800	-25.758%
2022-01-18	0.6200	0.6400	0.5900	0.6400	0.000%	246,822	-23.438%
2022-01-17	0.6700	0.6700	0.6400	0.6400	-5.882%	39,080	-23.438%
2022-01-14	0.6300	0.7300	0.6100	0.6800	+9.677%	387,055	-27.941%
2022-01-13	0.6000	0.6200	0.6000	0.6200	+6.897%	29,809	-20.968%
2022-01-12	0.6000	0.6000	0.5800	0.5800	-1.695%	30,010	-15.517%
2022-01-11	0.6000	0.6100	0.5900	0.5900	+3.509%	86,000	-16.949%
2022-01-10	0.6100	0.6100	0.5700	0.5700	-3.390%	55,660	-14.035%
2022-01-07	0.6000	0.6400	0.5700	0.5900	-1.667%	249,600	-16.949%
2022-01-06	0.5700	0.6100	0.5700	0.6000	0.000%	27,713	-18.333%
2022-01-05	0.5800	0.6000	0.5700	0.6000	+5.263%	117,500	-18.333%
2022-01-04	0.5700	0.5800	0.5700	0.5700	-1.724%	142,682	-14.035%
2021-12-31	0.5900	0.6000	0.5800	0.5800	+5.455%	38,089	-15.517%
2021-12-30	0.5600	0.5600	0.5300	0.5500	-1.786%	51,000	-10.909%
2021-12-29	0.5200	0.5600	0.5200	0.5600	-1.754%	75,642	-12.500%
2021-12-23	0.5700	0.5900	0.5700	0.5700	+5.556%	66,500	-14.035%
2021-12-22	0.5400	0.5400	0.5400	0.5400	0.000%	44,427	-9.259%
2021-12-21	0.5400	0.5500	0.5300	0.5400	-1.818%	19,575	-9.259%
2021-12-20	0.5500	0.5500	0.5200	0.5500	0.000%	35,936	-10.909%
2021-12-17	0.5400	0.5500	0.5200	0.5500	+1.852%	54,500	-10.909%
2021-12-16	0.5400	0.5400	0.5300	0.5400	+5.882%	9,000	-9.259%
2021-12-15	0.5100	0.5200	0.5000	0.5100	-3.774%	87,100	-3.922%
2021-12-14	0.5600	0.5600	0.5300	0.5300	-7.018%	3,000	-7.547%
2021-12-13	0.5200	0.5700	0.5200	0.5700	+9.615%	107,146	-14.035%
2021-12-10	0.5400	0.5700	0.5200	0.5200	-1.887%	27,450	-5.769%
2021-12-09	0.5700	0.5700	0.5300	0.5300	-7.018%	24,300	-7.547%
2021-12-08	0.5600	0.5700	0.5600	0.5700	+1.786%	175,000	-14.035%
2021-12-07	0.5500	0.5700	0.5500	0.5600	+1.818%	363,884	-12.500%
2021-12-06	0.5400	0.5500	0.5200	0.5500	-5.172%	35,029	-10.909%
2021-12-01	0.5400	0.6000	0.5400	0.5800	+7.407%	69,485	-15.517%
2021-11-30	0.5900	0.5900	0.5000	0.5400	-8.475%	171,622	-9.259%
2021-11-29	0.5700	0.5900	0.5300	0.5900	+7.273%	71,516	-16.949%
2021-11-26	0.5800	0.6200	0.5200	0.5500	-5.172%	295,424	-10.909%
2021-11-25	0.6100	0.6100	0.5500	0.5800	-10.769%	150,737	-15.517%
2021-11-24	0.6200	0.6500	0.5900	0.6500	+3.175%	67,000	-24.615%
2021-11-23	0.6000	0.6400	0.5800	0.6300	-3.077%	97,506	-22.222%
2021-11-22	0.6400	0.6500	0.6300	0.6500	0.000%	52,020	-24.615%
2021-11-19	0.6600	0.6900	0.6500	0.6500	-1.515%	122,256	-24.615%
2021-11-18	0.6900	0.6900	0.6600	0.6600	-5.714%	46,832	-25.758%
2021-11-17	0.6600	0.7300	0.6600	0.7000	+6.061%	230,455	-30.000%
2021-11-16	0.6400	0.6600	0.6200	0.6600	+6.452%	99,768	-25.758%
2021-11-15	0.6000	0.6700	0.6000	0.6200	+5.085%	1,384,970	-20.968%
2021-11-12	0.5900	0.6000	0.5900	0.5900	+7.273%	265,103	-16.949%
2021-11-11	0.6000	0.6000	0.5500	0.5500	-6.780%	102,415	-10.909%
2021-11-10	0.5900	0.6000	0.5900	0.5900	-1.667%	46,114	-16.949%
2021-11-09	0.5600	0.6000	0.5600	0.6000	+9.091%	83,557	-18.333%
2021-11-08	0.5700	0.5800	0.5500	0.5500	-6.780%	98,476	-10.909%
2021-11-05	0.5600	0.5900	0.5600	0.5900	+5.357%	43,650	-16.949%
2021-11-04	0.5800	0.5900	0.5600	0.5600	0.000%	26,775	-12.500%
2021-11-03	0.5500	0.5700	0.5300	0.5600	-1.754%	63,075	-12.500%
2021-11-02	0.6000	0.6000	0.5500	0.5700	+7.547%	146,116	-14.035%
2021-11-01	0.5900	0.5900	0.5300	0.5300	-8.621%	98,000	-7.547%
2021-10-29	0.5900	0.6200	0.5700	0.5800	+1.754%	440,049	-15.517%
2021-10-28	0.5700	0.5700	0.5700	0.5700	+1.786%	10,000	-14.035%
2021-10-27	0.5800	0.5800	0.5500	0.5600	-1.754%	181,100	-12.500%
2021-10-26	0.5600	0.5700	0.5600	0.5700	+1.786%	22,381	-14.035%
2021-10-25	0.5700	0.6000	0.5300	0.5600	-5.085%	436,600	-12.500%
2021-10-22	0.5300	0.5900	0.5300	0.5900	+11.321%	293,998	-16.949%
2021-10-21	0.5300	0.5300	0.5300	0.5300	-1.852%	8,000	-7.547%
2021-10-20	0.5400	0.5400	0.5200	0.5400	0.000%	46,098	-9.259%
2021-10-19	0.5400	0.5400	0.5200	0.5400	0.000%	86,000	-9.259%
2021-10-18	0.5300	0.5400	0.5100	0.5400	0.000%	160,750	-9.259%
2021-10-15	0.5000	0.5800	0.5000	0.5400	+8.000%	836,129	-9.259%
2021-10-14	0.4900	0.5000	0.4900	0.5000	+2.041%	170,100	-2.000%
2021-10-13	0.4950	0.5100	0.4900	0.4900	0.000%	325,000	0.000%
2021-10-12	0.5000	0.5000	0.4900	0.4900	0.000%	426,600	0.000%
2021-10-08	0.4300	0.5300	0.4300	0.4900	+16.667%	505,377	0.000%
2021-10-07	0.4300	0.4300	0.4200	0.4200	-2.326%	98,500	+16.667%
2021-10-05	0.3950	0.4300	0.3950	0.4300	+4.878%	166,002	+13.953%
2021-10-04	0.4250	0.4250	0.4000	0.4100	-1.205%	43,228	+19.512%
2021-10-01	0.4050	0.4150	0.4050	0.4150	+2.469%	267,500	+18.072%
2021-09-29	0.4050	0.4050	0.4050	0.4050	0.000%	40,000	+20.988%
2021-09-28	0.4100	0.4100	0.4050	0.4050	-1.220%	43,500	+20.988%
2021-09-27	0.4150	0.4150	0.4100	0.4100	-2.381%	18,005	+19.512%
2021-09-24	0.4200	0.4200	0.4200	0.4200	0.000%	15,900	+16.667%
2021-09-23	0.4300	0.4300	0.4200	0.4200	-1.176%	29,225	+16.667%
2021-09-22	0.4400	0.4600	0.4250	0.4250	+3.659%	479,679	+15.294%
2021-09-21	0.4050	0.4100	0.4050	0.4100	+1.235%	90,500	+19.512%
2021-09-20	0.4150	0.4150	0.4050	0.4050	-3.571%	32,558	+20.988%
2021-09-17	0.4200	0.4200	0.4200	0.4200	-4.545%	13,500	+16.667%
2021-09-16	0.4400	0.4400	0.4400	0.4400	0.000%	130,500	+11.364%
2021-09-15	0.4150	0.4450	0.4150	0.4400	+7.317%	361,502	+11.364%
2021-09-14	0.4300	0.4300	0.4000	0.4100	-11.828%	681,025	+19.512%

.dark-mode .NsYYJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsYYJJ{ color: #333333; background-color: white; border: 2px solid #333333; }DSLVDENARIUS METALS CORPstock CVE

DSLV
DENARIUS METALS CORP
stock CVE