Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.42	0.48	0.42	0.48	0.48	28.19%	11,990
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	6.82%	-
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.88%	-
Feb 17, 2026	0.31	0.37	0.31	0.37	0.37	16.88%	29,500
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	1.25%	-
Feb 12, 2026	0.33	0.37	0.32	0.32	0.32	-13.51%	1,500
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	5.11%	3,000
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-3.30%	-
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	2.82%	-
Feb 6, 2026	0.33	0.35	0.33	0.35	0.35	-2.75%	-
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-9.45%	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-4.29%	-
Feb 3, 2026	0.35	0.42	0.35	0.42	0.42	14.13%	4,800
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-13.62%	-
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	-15.64%	-
Jan 29, 2026	0.51	0.51	0.51	0.51	0.51	1.41%	-
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	4.62%	-
Jan 27, 2026	0.48	0.48	0.48	0.48	0.48	-8.46%	-
Jan 26, 2026	0.52	0.65	0.52	0.52	0.52	5.69%	129,434
Jan 23, 2026	0.49	0.49	0.49	0.49	0.49	-1.60%	1,000
Jan 22, 2026	0.43	0.50	0.43	0.50	0.50	13.64%	73,000
Jan 21, 2026	0.43	0.47	0.43	0.44	0.44	10.00%	10,300
Jan 20, 2026	0.41	0.41	0.40	0.40	0.40	-3.38%	10,000
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Jan 15, 2026	0.43	0.43	0.42	0.42	0.42	-4.09%	54,000
Jan 14, 2026	0.40	0.44	0.40	0.44	0.44	-4.35%	3,600
Jan 13, 2026	0.42	0.46	0.42	0.46	0.46	-1.29%	2,200
Jan 12, 2026	0.43	0.47	0.43	0.47	0.47	-7.72%	8,000
Jan 9, 2026	0.46	0.51	0.46	0.51	0.51	2.64%	1,100
Jan 8, 2026	0.46	0.49	0.46	0.49	0.49	-1.60%	1,600
Jan 7, 2026	0.49	0.53	0.46	0.50	0.50	-3.85%	7,865
Jan 6, 2026	0.55	0.58	0.52	0.52	0.52	-8.77%	6,000
Jan 5, 2026	0.49	0.57	0.49	0.57	0.57	35.71%	437,367
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	-16.00%	-
Dec 30, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	7,207
Dec 29, 2025	0.47	0.47	0.44	0.47	0.47	11.90%	7,800
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	-
Dec 22, 2025	0.39	0.45	0.39	0.45	0.45	16.58%	11,988
Dec 19, 2025	0.36	0.39	0.36	0.39	0.39	12.21%	39,719
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-14.85%	-
Dec 17, 2025	0.36	0.40	0.36	0.40	0.40	16.09%	3,000
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-3.33%	-
Dec 15, 2025	0.36	0.40	0.36	0.36	0.36	-2.17%	95,492
Dec 12, 2025	0.37	0.43	0.37	0.37	0.37	-3.66%	13,333
Dec 11, 2025	0.36	0.42	0.36	0.38	0.38	-7.28%	4,800
Dec 10, 2025	0.40	0.41	0.40	0.41	0.41	-4.19%	4,800
Dec 9, 2025	0.39	0.43	0.39	0.43	0.43	9.14%	39,451
Dec 8, 2025	0.40	0.44	0.39	0.39	0.39	5.35%	19,589