Skip to main content
Denarius Metals Corp. (NEO: DMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.030 (5.17%)
Dec 19, 2024, 10:10 AM EST

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.570.570.570.570.57-6.56%500
Dec 19, 20240.570.610.570.610.615.17%3,800
Dec 18, 20240.580.580.580.580.58-17.14%27,000
Dec 17, 20240.700.700.700.700.7016.67%500
Dec 16, 20240.620.620.580.600.60-4.76%35,895
Dec 13, 20240.630.630.630.630.63--
Dec 12, 20240.590.690.590.630.6312.50%24,023
Dec 11, 20240.690.690.580.560.56-20.00%65,000
Dec 10, 20240.700.700.700.700.70-1,500
Dec 9, 20240.720.720.690.700.701.45%53,600
Dec 6, 20240.700.700.690.690.69-1.43%55,944
Dec 5, 20240.700.750.690.700.70-6.67%25,500
Dec 4, 20240.750.750.750.750.75-37,528
Dec 3, 20240.750.750.750.750.75-6.25%1,500
Dec 2, 20240.700.800.700.800.8014.29%17,640
Nov 29, 20240.700.700.690.700.70-58,200
Nov 28, 20240.690.700.690.700.701.45%3,093
Nov 27, 20240.730.730.690.690.69-1.43%5,500
Nov 26, 20240.700.700.700.700.70-16.67%9,000
Nov 25, 20240.840.840.840.840.8410.53%5,000
Nov 22, 20240.740.800.740.760.768.57%9,522
Nov 21, 20240.830.830.600.700.70-6.67%37,000
Nov 20, 20240.750.750.710.750.754.17%34,000
Nov 19, 20240.750.750.720.720.72-10,000
Nov 18, 20240.750.750.710.720.72-2.70%9,649
Nov 15, 20240.740.740.740.740.74-8,536
Nov 14, 20240.740.740.740.740.745.71%5,000
Nov 13, 20240.750.750.700.700.70-4.11%16,500
Nov 12, 20240.750.750.730.730.73-2.67%8,500
Nov 11, 20240.750.750.710.750.754.17%68,300
Nov 8, 20240.750.750.720.720.72-4.00%9,250
Nov 7, 20240.740.750.740.750.7511.94%62,000
Nov 6, 20240.740.750.670.670.67-6.94%42,000
Nov 5, 20240.750.750.720.720.72-1.37%14,670
Nov 4, 20240.770.770.720.730.73-2.67%7,300
Nov 1, 20240.850.850.750.750.75-2.60%11,501
Oct 31, 20240.820.850.770.770.77-10,500
Oct 30, 20240.870.870.770.770.77-10.47%12,488
Oct 29, 20240.860.870.850.860.86-33,202
Oct 28, 20240.880.880.860.860.86-39,930
Oct 25, 20240.840.880.790.860.863.61%40,537
Oct 24, 20240.840.840.810.830.83-29,201
Oct 23, 20240.850.870.800.830.83-1.19%56,800
Oct 22, 20240.800.870.800.840.84-1.18%59,508
Oct 21, 20240.770.850.670.850.858.97%107,650
Oct 18, 20240.780.800.770.780.78-11,257
Oct 17, 20240.820.820.780.780.782.63%5,500
Oct 16, 20240.730.850.730.760.764.11%29,073
Oct 15, 20240.800.800.730.730.73-1.35%30,400
Oct 11, 20240.700.750.700.740.745.71%153,847
Oct 10, 20240.700.700.700.700.701.45%20,007
Oct 9, 20240.690.700.690.690.69-1.43%6,000
Oct 8, 20240.680.700.680.700.701.45%15,700
Oct 7, 20240.690.700.690.690.69-24,036
Oct 4, 20240.650.700.630.690.696.15%41,900
Oct 3, 20240.670.670.630.650.65-2.99%53,500
Oct 2, 20240.690.690.670.670.67-4.29%5,402
Oct 1, 20240.680.700.680.700.704.48%26,404
Sep 30, 20240.650.670.640.670.673.08%103,500
Sep 27, 20240.650.700.600.650.658.33%88,000
Sep 26, 20240.680.680.600.600.60-7.69%6,000
Sep 25, 20240.640.660.630.650.65-123,650
Sep 24, 20240.640.650.600.650.65-24,000
Sep 23, 20240.660.660.650.650.65-1.52%2,500
Sep 20, 20240.640.700.630.660.661.54%10,500
Sep 19, 20240.690.690.650.650.65-7.14%4,000
Sep 18, 20240.700.700.700.700.70-99,500
Sep 17, 20240.700.740.680.700.707.69%96,170
Sep 16, 20240.700.710.570.650.65-4.41%72,885
Sep 13, 20240.570.680.570.680.6819.30%46,500
Sep 12, 20240.540.590.540.570.575.56%25,501
Sep 11, 20240.500.540.500.540.548.00%6,000
Sep 10, 20240.500.500.500.500.50-8,600
Sep 9, 20240.510.510.500.500.50-3.85%2,500
Sep 6, 20240.550.550.520.520.52-7.14%3,500
Sep 5, 20240.560.560.560.560.5619.15%2,000
Sep 4, 20240.550.550.470.470.47-16.07%2,250
Sep 3, 20240.560.560.560.560.56--
Aug 30, 20240.560.560.560.560.56--
Aug 29, 20240.560.560.560.560.56--
Aug 28, 20240.560.560.560.560.56--
Aug 27, 20240.560.560.560.560.5612.00%1,000
Aug 26, 20240.500.500.500.500.50--
Aug 23, 20240.500.500.500.500.504.17%114,500
Aug 22, 20240.480.480.480.480.48-4.00%3,500
Aug 21, 20240.500.500.500.500.50-80,100
Aug 20, 20240.500.500.500.500.50--
Aug 19, 20240.500.500.500.500.50--
Aug 16, 20240.500.500.500.500.50-1,775
Aug 15, 20240.500.500.500.500.50--
Aug 14, 20240.500.500.500.500.50--
Aug 13, 20240.500.500.500.500.50--
Aug 12, 20240.500.500.500.500.50--
Aug 9, 20240.500.500.500.500.50--
Aug 8, 20240.480.500.480.500.502.04%10,500
Aug 7, 20240.490.500.480.490.49-2.00%151,000
Aug 6, 20240.500.500.500.500.50--
Aug 2, 20240.500.500.500.500.50--
Aug 1, 20240.500.500.500.500.50--
Jul 31, 20240.500.500.500.500.50--