Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	9.09%	372,639
Feb 13, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	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	-3.45%	438,320
Feb 10, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	140,998
Feb 9, 2026	0.58	0.63	0.56	0.62	0.62	-	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	-12.50%	215,231
Feb 4, 2026	0.68	0.68	0.61	0.64	0.64	-5.88%	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	-14.29%	514,271
Jan 28, 2026	0.82	0.84	0.78	0.84	0.84	2.44%	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	-2.78%	72,569
Jan 15, 2026	0.72	0.73	0.69	0.72	0.72	-	220,750
Jan 14, 2026	0.69	0.72	0.68	0.72	0.72	5.88%	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%	252,431
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	-2.53%	364,791
Jan 7, 2026	0.87	0.87	0.76	0.79	0.79	-3.66%	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
Dec 24, 2025	0.73	0.75	0.71	0.74	0.74	-	119,223
Dec 23, 2025	0.71	0.74	0.68	0.74	0.74	4.23%	288,619
Dec 22, 2025	0.68	0.72	0.67	0.71	0.71	5.97%	488,240
Dec 19, 2025	0.64	0.67	0.63	0.67	0.67	13.56%	470,880
Dec 17, 2025	0.63	0.63	0.59	0.59	0.59	-3.28%	64,301
Dec 16, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	112,346
Dec 15, 2025	0.60	0.67	0.60	0.60	0.60	-3.23%	259,506
Dec 12, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	400,880
Dec 11, 2025	0.66	0.66	0.63	0.63	0.63	-1.56%	319,785
Dec 10, 2025	0.68	0.71	0.64	0.64	0.64	-5.88%	260,438
Dec 9, 2025	0.66	0.68	0.62	0.68	0.68	3.03%	302,861
Dec 8, 2025	0.68	0.69	0.65	0.66	0.66	-1.49%	234,136
Dec 5, 2025	0.65	0.67	0.61	0.67	0.67	3.08%	493,827
Dec 4, 2025	0.58	0.66	0.57	0.65	0.65	12.07%	698,908