DSLV

Denarius Metals Historical Data - DSLV

Stock Name Stock Symbol Market Stock Type
Denarius Metals Corp DSLV TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.67 15:00:08
Open Price Low Price High Price Close Price Previous Close
0.67 0.67
more quote information »

DSLV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0650.710.0550.064211580,1420.605930.77%
1 Month0.1250.710.0550.0781105316,7950.545436.0%
3 Months0.160.710.0550.1084179210,3720.51318.75%
6 Months0.2550.710.0550.1679175181,9950.415162.75%
1 Year0.610.730.0550.2741291130,1590.069.84%
3 Years0.550.730.0550.3872818135,0170.1221.82%
5 Years0.550.730.0550.3872818135,0170.1221.82%

DSLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.67 0.00 0.0% 0.67 0.67 0.67 662
Nov 24 2022 0.67 0.00 0.0% 0.67 0.67 0.67 0
Nov 23 2022 0.67 0.04 6.35% 0.63 0.67 0.63 1,505
Nov 22 2022 0.63 0.08 14.55% 0.71 0.71 0.63 1,600
Nov 21 2022 0.55 0.495 900.0% 0.55 0.55 0.55 0
Nov 18 2022 0.055 -0.005 -8.33% 0.065 0.07 0.055 394,500
Nov 17 2022 0.06 -0.02 -25.0% 0.07 0.07 0.055 2,265,007
Nov 16 2022 0.08 0.00 0.0% 0.08 0.08 0.08 3,000
Nov 15 2022 0.08 0.005 6.67% 0.075 0.08 0.075 494,100
Nov 14 2022 0.075 0.00 0.0% 0.075 0.075 0.07 112,000
Nov 11 2022 0.075 -0.005 -6.25% 0.08 0.08 0.07 364,000
Nov 10 2022 0.08 -0.005 -5.88% 0.09 0.095 0.075 893,370
Nov 09 2022 0.085 -0.01 -10.53% 0.09 0.09 0.085 260,000
Nov 08 2022 0.095 0.005 5.56% 0.10 0.10 0.095 418,000
Nov 07 2022 0.09 -0.015 -14.29% 0.095 0.095 0.085 131,705
Nov 04 2022 0.105 0.01 10.53% 0.10 0.105 0.095 223,554
Nov 03 2022 0.095 -0.025 -20.83% 0.115 0.115 0.095 248,256
Nov 02 2022 0.12 0.00 0.0% 0.125 0.125 0.115 120,800
Nov 01 2022 0.12 -0.01 -7.69% 0.13 0.13 0.12 106,700
Oct 31 2022 0.13 0.00 0.0% 0.125 0.13 0.12 92,200
Oct 28 2022 0.13 0.00 0.0% 0.125 0.13 0.125 202,500
Oct 27 2022 0.13 -0.04 -23.53% 0.145 0.145 0.13 188,400
See More Historical Prices »
Your Recent History
TSXV
DSLV
Denarius M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 11:56:54