Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	0.55	0.59	0.54	0.58	0.58	9.43%	394,372
Dec 2, 2025	0.56	0.57	0.53	0.53	0.53	-1.85%	272,085
Dec 1, 2025	0.50	0.58	0.50	0.54	0.54	11.34%	252,495
Nov 28, 2025	0.50	0.53	0.46	0.49	0.49	-3.00%	188,249
Nov 27, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	58,864
Nov 26, 2025	0.48	0.50	0.46	0.50	0.50	10.00%	424,664
Nov 25, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	426,236
Nov 24, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	361,874
Nov 21, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	111,652
Nov 20, 2025	0.50	0.50	0.49	0.49	0.49	-4.90%	386,807
Nov 19, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	24,319
Nov 18, 2025	0.51	0.51	0.49	0.50	0.50	-3.85%	339,140
Nov 17, 2025	0.52	0.53	0.52	0.52	0.52	-	282,428
Nov 14, 2025	0.50	0.52	0.50	0.52	0.52	-	239,176
Nov 13, 2025	0.51	0.52	0.51	0.52	0.52	-	207,256
Nov 12, 2025	0.50	0.52	0.49	0.52	0.52	4.00%	225,449
Nov 11, 2025	0.50	0.50	0.49	0.50	0.50	-	141,327
Nov 10, 2025	0.51	0.52	0.50	0.50	0.50	-	533,270
Nov 7, 2025	0.50	0.54	0.47	0.50	0.50	-	1,126,361
Nov 6, 2025	0.52	0.58	0.49	0.50	0.50	-13.79%	1,686,036
Nov 5, 2025	0.53	0.58	0.52	0.58	0.58	9.43%	296,671
Nov 4, 2025	0.53	0.56	0.53	0.53	0.53	-3.64%	53,532
Nov 3, 2025	0.54	0.58	0.53	0.55	0.55	1.85%	490,871
Oct 31, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	521,163
Oct 30, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	53,825
Oct 29, 2025	0.52	0.52	0.51	0.51	0.51	-	99,951
Oct 28, 2025	0.49	0.53	0.49	0.51	0.51	2.00%	122,706
Oct 27, 2025	0.53	0.53	0.49	0.50	0.50	-3.85%	202,280
Oct 24, 2025	0.50	0.52	0.50	0.52	0.52	-	64,981
Oct 23, 2025	0.52	0.53	0.49	0.52	0.52	1.96%	166,168
Oct 22, 2025	0.51	0.52	0.50	0.51	0.51	-3.77%	220,345
Oct 21, 2025	0.53	0.53	0.47	0.53	0.53	1.92%	290,613
Oct 20, 2025	0.55	0.56	0.52	0.52	0.52	-1.89%	202,208
Oct 17, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	232,632
Oct 16, 2025	0.58	0.58	0.55	0.55	0.55	-1.79%	134,742
Oct 15, 2025	0.57	0.58	0.55	0.56	0.56	-1.75%	131,587
Oct 14, 2025	0.55	0.57	0.53	0.57	0.57	3.64%	367,405
Oct 10, 2025	0.55	0.55	0.51	0.55	0.55	5.77%	424,982
Oct 9, 2025	0.54	0.55	0.51	0.52	0.52	-5.45%	409,625
Oct 8, 2025	0.54	0.55	0.52	0.55	0.55	3.77%	230,919