Denarius Metals Corp. (DNRSF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:10AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 27 jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 26 jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 25 jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,000 |
| 24 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
| 21 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
| 20 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
| 18 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
| 17 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
| 14 jun 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 250 |
| 13 jun 2024 | 0.3671 | 0.3671 | 0.3671 | 0.3671 | 0.3671 | 1,000 |
| 12 jun 2024 | 0.4200 | 0.4200 | 0.3997 | 0.3997 | 0.3997 | 63,500 |
| 11 jun 2024 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | - |
| 10 jun 2024 | 0.4000 | 0.4063 | 0.4000 | 0.4063 | 0.4063 | 8,500 |
| 07 jun 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
| 06 jun 2024 | 0.3672 | 0.3884 | 0.3672 | 0.3884 | 0.3884 | 8,410 |
| 05 jun 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 100 |
| 04 jun 2024 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
| 03 jun 2024 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
| 31 may 2024 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
| 30 may 2024 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
| 29 may 2024 | 0.5000 | 0.5000 | 0.4697 | 0.4697 | 0.4697 | 3,500 |
| 28 may 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
| 24 may 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,453 |
| 23 may 2024 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | - |
| 22 may 2024 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | - |
| 21 may 2024 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 1,140 |
| 20 may 2024 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | - |
| 17 may 2024 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | - |
| 16 may 2024 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | 0.2846 | - |
| 15 may 2024 | 0.3405 | 0.3530 | 0.2846 | 0.2846 | 0.2846 | 7,000 |
| 14 may 2024 | 0.4016 | 0.4016 | 0.3953 | 0.3953 | 0.3953 | 1,100 |
| 13 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 10 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 09 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 08 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 07 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 06 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
| 03 may 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 100 |
| 02 may 2024 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | 0.4038 | 300 |
| 01 may 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | - |
| 30 abr 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | - |
| 29 abr 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 2,200 |
| 26 abr 2024 | 0.3983 | 0.3983 | 0.3983 | 0.3983 | 0.3983 | - |
| 25 abr 2024 | 0.4045 | 0.4045 | 0.3983 | 0.3983 | 0.3983 | 725 |
| 24 abr 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 23 abr 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 22 abr 2024 | 0.4200 | 0.4200 | 0.4020 | 0.4020 | 0.4020 | 18,700 |
| 19 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,000 |
| 18 abr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 17 abr 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 8,075 |
| 16 abr 2024 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | - |
| 15 abr 2024 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | 0.4548 | 100 |
| 12 abr 2024 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
| 11 abr 2024 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
| 10 abr 2024 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
| 09 abr 2024 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
| 08 abr 2024 | 0.5000 | 0.5000 | 0.4174 | 0.4174 | 0.4174 | 11,000 |
| 05 abr 2024 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | - |
| 04 abr 2024 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | - |
| 03 abr 2024 | 0.5500 | 0.5500 | 0.4867 | 0.4867 | 0.4867 | 6,000 |
| 02 abr 2024 | 0.5547 | 0.5708 | 0.5500 | 0.5580 | 0.5580 | 3,076 |
| 01 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,000 |
| 28 mar 2024 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | - |
| 27 mar 2024 | 0.3877 | 0.5234 | 0.3877 | 0.5234 | 0.5234 | 1,500 |
| 26 mar 2024 | 0.4308 | 0.4308 | 0.4308 | 0.4308 | 0.4308 | 2,500 |
| 25 mar 2024 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | - |
| 22 mar 2024 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | - |
| 21 mar 2024 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | 2,500 |
| 20 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 19 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 18 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 15 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 14 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 13 mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 11,000 |
| 12 mar 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 11 mar 2024 | 0.5534 | 0.5590 | 0.5439 | 0.5590 | 0.5590 | 19,000 |
| 08 mar 2024 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | 4,900 |
| 07 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
| 06 mar 2024 | 0.5436 | 0.5559 | 0.5192 | 0.5192 | 0.5192 | 19,700 |
| 05 mar 2024 | 0.6008 | 0.6410 | 0.6008 | 0.6410 | 0.6410 | 28,250 |
| 04 mar 2024 | 0.4666 | 0.5128 | 0.4662 | 0.4662 | 0.4662 | 9,140 |
| 01 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 29 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 28 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 27 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 26 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 23 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,500 |
| 22 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 21 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 20 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 16 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 15 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 13 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 12 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 09 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 08 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 07 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 06 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.