Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.52	0.52	0.48	0.49	0.49	-5.77%	141,355
Jul 14, 2025	0.49	0.52	0.47	0.52	0.52	13.04%	300,031
Jul 11, 2025	0.47	0.49	0.46	0.46	0.46	-2.13%	208,502
Jul 10, 2025	0.47	0.47	0.47	0.47	0.47	-	166,715
Jul 9, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	199,833
Jul 8, 2025	0.45	0.46	0.44	0.46	0.46	-	37,575
Jul 7, 2025	0.46	0.47	0.43	0.46	0.46	-2.13%	233,327
Jul 4, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	37,400
Jul 3, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	152,058
Jul 2, 2025	0.47	0.47	0.46	0.47	0.47	-	367,684
Jun 30, 2025	0.46	0.47	0.45	0.47	0.47	1.08%	75,141
Jun 27, 2025	0.46	0.47	0.43	0.47	0.47	1.09%	81,797
Jun 26, 2025	0.45	0.47	0.42	0.46	0.46	10.84%	140,808
Jun 25, 2025	0.47	0.47	0.41	0.42	0.42	-11.70%	640,171
Jun 24, 2025	0.48	0.49	0.47	0.47	0.47	-4.08%	418,070
Jun 23, 2025	0.50	0.52	0.49	0.49	0.49	-2.00%	564,893
Jun 20, 2025	0.52	0.53	0.49	0.50	0.50	-5.66%	622,206
Jun 19, 2025	0.56	0.56	0.51	0.53	0.53	-14.52%	689,053
Jun 18, 2025	0.57	0.64	0.57	0.62	0.62	1.64%	142,324
Jun 17, 2025	0.59	0.62	0.52	0.61	0.61	3.39%	126,250
Jun 16, 2025	0.62	0.63	0.59	0.59	0.59	-1.67%	46,825
Jun 13, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	98,233
Jun 12, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	97,333
Jun 11, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	150,160
Jun 10, 2025	0.61	0.70	0.57	0.64	0.64	-5.88%	255,717
Jun 9, 2025	0.65	0.68	0.65	0.68	0.68	4.62%	26,870
Jun 6, 2025	0.67	0.67	0.65	0.65	0.65	-	3,980
Jun 5, 2025	0.68	0.68	0.65	0.65	0.65	-7.14%	88,775
Jun 4, 2025	0.68	0.71	0.68	0.70	0.70	-2.78%	14,651
Jun 3, 2025	0.72	0.77	0.70	0.72	0.72	-	87,496
Jun 2, 2025	0.71	0.75	0.67	0.72	0.72	2.86%	118,198
May 30, 2025	0.64	0.72	0.64	0.70	0.70	7.69%	721,887
May 29, 2025	0.73	0.77	0.64	0.65	0.65	-15.58%	719,556
May 28, 2025	0.75	0.77	0.70	0.77	0.77	2.67%	206,493
May 27, 2025	0.73	0.75	0.71	0.75	0.75	2.74%	108,311
May 26, 2025	0.73	0.73	0.73	0.73	0.73	-5.19%	4,070
May 23, 2025	0.79	0.79	0.70	0.77	0.77	-3.75%	10,520
May 22, 2025	0.69	0.80	0.69	0.80	0.80	11.11%	80,033
May 21, 2025	0.72	0.72	0.69	0.72	0.72	-	16,760
May 20, 2025	0.75	0.80	0.66	0.72	0.72	-4.00%	125,027
May 16, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	10,453
May 15, 2025	0.75	0.75	0.70	0.73	0.73	4.29%	27,600
May 14, 2025	0.75	0.75	0.70	0.70	0.70	-	6,764
May 13, 2025	0.67	0.75	0.67	0.70	0.70	-1.41%	11,800
May 12, 2025	0.74	0.75	0.70	0.71	0.71	-5.33%	40,160
May 9, 2025	0.74	0.75	0.67	0.75	0.75	10.29%	116,920
May 8, 2025	0.75	0.75	0.68	0.68	0.68	-4.23%	64,932
May 7, 2025	0.75	0.85	0.70	0.71	0.71	4.41%	68,070
May 6, 2025	0.70	0.70	0.60	0.68	0.68	-2.86%	80,809
May 5, 2025	0.73	0.79	0.70	0.70	0.70	9.37%	84,729