Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	1.13	1.15	1.09	1.11	1.11	6.73%	247,227
Mar 9, 2026	1.04	1.15	1.00	1.04	1.04	-4.59%	624,641
Mar 6, 2026	1.02	1.10	0.95	1.09	1.09	1.87%	647,025
Mar 5, 2026	1.10	1.10	0.98	1.07	1.07	2.88%	502,060
Mar 4, 2026	1.09	1.14	1.02	1.04	1.04	-	195,388
Mar 3, 2026	0.94	1.08	0.94	1.04	1.04	-11.11%	778,801
Mar 2, 2026	1.01	1.17	0.94	1.17	1.17	12.50%	901,117
Feb 27, 2026	1.00	1.10	1.00	1.04	1.04	4.00%	819,706
Feb 26, 2026	1.00	1.00	0.93	1.00	1.00	3.09%	642,925
Feb 25, 2026	0.95	1.03	0.87	0.97	0.97	2.11%	1,685,818
Feb 24, 2026	0.80	0.95	0.78	0.95	0.95	17.28%	1,011,832
Feb 23, 2026	0.85	0.89	0.77	0.81	0.81	8.00%	3,349,303
Feb 20, 2026	0.73	0.75	0.65	0.75	0.75	7.14%	8,356,538
Feb 19, 2026	0.65	0.70	0.61	0.70	0.70	9.37%	614,002
Feb 18, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	267,746
Feb 17, 2026	0.58	0.61	0.57	0.60	0.60	11.11%	372,639
Feb 13, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	101,749
Feb 12, 2026	0.57	0.58	0.53	0.57	0.57	1.79%	310,374
Feb 11, 2026	0.58	0.61	0.54	0.56	0.56	-1.75%	438,320
Feb 10, 2026	0.62	0.62	0.57	0.57	0.57	-5.00%	140,998
Feb 9, 2026	0.58	0.63	0.56	0.60	0.60	-3.23%	412,034
Feb 6, 2026	0.61	0.65	0.57	0.62	0.62	10.71%	188,150
Feb 5, 2026	0.61	0.62	0.56	0.56	0.56	-9.68%	215,231
Feb 4, 2026	0.68	0.68	0.61	0.62	0.62	-8.82%	117,824
Feb 3, 2026	0.64	0.68	0.63	0.68	0.68	13.33%	215,575
Feb 2, 2026	0.61	0.64	0.60	0.60	0.60	-4.76%	190,764
Jan 30, 2026	0.70	0.70	0.61	0.63	0.63	-12.50%	643,884
Jan 29, 2026	0.82	0.82	0.72	0.72	0.72	-15.29%	514,271
Jan 28, 2026	0.82	0.85	0.78	0.85	0.85	3.66%	186,460
Jan 27, 2026	0.80	0.82	0.75	0.82	0.82	1.23%	137,766
Jan 26, 2026	0.82	0.87	0.80	0.81	0.81	1.25%	380,738
Jan 23, 2026	0.81	0.85	0.79	0.80	0.80	-3.61%	217,757
Jan 22, 2026	0.71	0.83	0.70	0.83	0.83	13.70%	239,544
Jan 21, 2026	0.73	0.75	0.70	0.73	0.73	-	53,371
Jan 20, 2026	0.68	0.74	0.67	0.73	0.73	4.29%	432,744
Jan 19, 2026	0.72	0.72	0.68	0.70	0.70	-	184,089
Jan 16, 2026	0.72	0.72	0.68	0.70	0.70	-1.41%	72,569
Jan 15, 2026	0.72	0.73	0.69	0.71	0.71	-2.74%	220,750
Jan 14, 2026	0.69	0.73	0.68	0.73	0.73	7.35%	239,820
Jan 13, 2026	0.73	0.74	0.68	0.68	0.68	-4.23%	305,809
Jan 12, 2026	0.78	0.80	0.71	0.71	0.71	-2.74%	287,431
Jan 9, 2026	0.76	0.80	0.73	0.73	0.73	-5.19%	272,732
Jan 8, 2026	0.79	0.79	0.73	0.77	0.77	-	364,791
Jan 7, 2026	0.87	0.87	0.76	0.77	0.77	-6.10%	133,272
Jan 6, 2026	0.90	0.90	0.82	0.82	0.82	-10.87%	259,807
Jan 5, 2026	0.82	0.92	0.81	0.92	0.92	12.20%	683,722
Jan 2, 2026	0.75	0.82	0.71	0.82	0.82	15.49%	95,508
Dec 31, 2025	0.79	0.79	0.70	0.71	0.71	-11.25%	186,558
Dec 30, 2025	0.78	0.83	0.77	0.80	0.80	2.56%	261,700
Dec 29, 2025	0.77	0.78	0.73	0.78	0.78	5.41%	507,934