Denarius Metals Corp. (FRA:T7C0)
Germany · Delayed Price · Currency is EUR 0.2880
+0.0040 (1.41%)
At close: Nov 28, 2025
Denarius Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 27.08% | 20,802 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 8,000 |
| Nov 25, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 12.68% | 936 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -7.24% | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | 5,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.91% | - |
| Nov 10, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.58% | 14,415 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.36% | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -8.02% | - |
| Nov 5, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.89% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -10.17% | - |
| Nov 3, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -0.56% | 6,500 |
| Oct 31, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 11.25% | 38,400 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | - |
| Oct 28, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 2,044 |
| Oct 27, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 4,738 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.41% | - |
| Oct 23, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.72% | 3,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.10% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.48% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.74% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.00% | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -10.18% | - |
| Oct 9, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.70% | - |
| Oct 8, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | -8.14% | 13,000 |
| Oct 7, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -3.91% | 5,500 |
| Oct 6, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.15% | 2,928 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -11.35% | - |
| Oct 2, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 11.45% | 69,787 |
| Oct 1, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 1.22% | 2,650 |
| Sep 30, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -13.23% | 7,746 |
| Sep 29, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 13.17% | 7,250 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Sep 24, 2025 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | -2.91% | 40,300 |
| Sep 23, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | 4.24% | 17,789 |