Denarius Metals Corp. (NEO:DMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.5300
-0.0400 (-7.02%)
Apr 3, 2025, 11:58 AM EST

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20250.570.570.500.500.50-12.28%8,500
Apr 2, 20250.600.600.500.570.57-115,072
Apr 1, 20250.570.570.570.570.57--
Mar 31, 20250.540.570.500.570.575.56%66,650
Mar 28, 20250.570.570.540.540.54-3.57%23,000
Mar 27, 20250.600.600.550.560.56-6.67%168,500
Mar 26, 20250.600.600.530.600.60-195,354
Mar 25, 20250.610.640.600.600.60-6.25%102,125
Mar 24, 20250.700.700.550.640.643.23%19,500
Mar 21, 20250.700.700.620.620.62-1.59%38,150
Mar 20, 20250.700.730.630.630.63-10.00%40,700
Mar 19, 20250.650.730.630.700.7012.90%48,300
Mar 18, 20250.600.790.590.620.6212.73%106,770
Mar 17, 20250.530.600.490.550.551.85%270,525
Mar 14, 20250.520.540.520.540.5414.89%141,500
Mar 13, 20250.490.490.470.470.474.44%58,954
Mar 12, 20250.490.490.420.450.45-4.26%79,500
Mar 11, 20250.490.540.430.470.47-2.08%86,000
Mar 10, 20250.520.520.480.480.48-9.43%13,000
Mar 7, 20250.510.550.510.530.536.00%73,500
Mar 6, 20250.520.520.500.500.50-1.96%68,718
Mar 5, 20250.530.550.510.510.51-3.77%28,150
Mar 4, 20250.550.550.530.530.53-1.85%23,142
Mar 3, 20250.540.600.530.540.54-3.57%43,805
Feb 28, 20250.560.560.500.560.56-17.65%98,321
Feb 27, 20250.680.680.680.680.68--
Feb 26, 20250.640.680.630.680.6815.25%5,500
Feb 25, 20250.630.630.590.590.59-7.81%30,350
Feb 24, 20250.650.650.640.640.64-1.54%6,340
Feb 21, 20250.650.650.650.650.65-4.41%500
Feb 20, 20250.740.740.590.680.68-8.11%134,900
Feb 19, 20250.740.740.740.740.74-1,500
Feb 18, 20250.800.810.700.740.74-3.90%38,762
Feb 14, 20250.770.770.770.770.774.05%7,520
Feb 13, 20250.750.750.740.740.74-12,000
Feb 12, 20250.740.740.710.740.74-3.90%37,519
Feb 11, 20250.740.850.740.770.775.48%68,881
Feb 10, 20250.740.740.730.730.735.80%13,801
Feb 7, 20250.690.690.690.690.69--
Feb 6, 20250.690.700.680.690.69-1.43%4,480
Feb 5, 20250.680.700.680.700.707.69%39,500
Feb 4, 20250.650.650.650.650.65--
Feb 3, 20250.650.650.650.650.65--
Jan 31, 20250.690.690.650.650.65-4.41%11,500
Jan 30, 20250.680.680.680.680.684.62%5,000
Jan 29, 20250.650.650.650.650.65-5.80%2,500
Jan 28, 20250.690.690.690.690.69--
Jan 27, 20250.690.690.690.690.69--
Jan 24, 20250.690.690.690.690.69--
Jan 23, 20250.690.690.690.690.69--