Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.76	0.80	0.76	0.77	-	-	203,747
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
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