Denarius Metals Corp. (NEO:DMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.6900
+0.0300 (4.55%)
Apr 24, 2025, 3:59 PM EDT

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.660.690.660.690.694.55%19,584
Apr 23, 20250.630.660.630.660.664.76%83,631
Apr 22, 20250.600.630.600.630.635.00%34,707
Apr 21, 20250.600.610.600.600.60-133,712
Apr 17, 20250.620.620.550.600.60-1,767,219
Apr 16, 20250.600.630.570.600.60-393,000
Apr 15, 20250.520.600.500.600.6011.11%88,670
Apr 14, 20250.540.540.540.540.54-1.82%4,638,250
Apr 11, 20250.500.580.500.550.55-3.51%45,764
Apr 10, 20250.570.590.560.570.57-15,350
Apr 9, 20250.560.570.560.570.5721.28%5,540
Apr 8, 20250.460.590.460.470.474.44%36,405
Apr 7, 20250.440.450.430.450.45-4.26%9,111
Apr 4, 20250.530.530.470.470.47-11.32%25,361
Apr 3, 20250.570.570.530.530.53-7.02%8,500
Apr 2, 20250.600.600.500.570.57-115,072
Apr 1, 20250.570.570.570.570.57--
Mar 31, 20250.540.570.500.570.575.56%66,650
Mar 28, 20250.570.570.540.540.54-3.57%23,000
Mar 27, 20250.600.600.550.560.56-6.67%168,500
Mar 26, 20250.600.600.530.600.60-195,354
Mar 25, 20250.610.640.600.600.60-6.25%102,125
Mar 24, 20250.700.700.550.640.643.23%19,500
Mar 21, 20250.700.700.620.620.62-1.59%38,150
Mar 20, 20250.700.730.630.630.63-10.00%40,700
Mar 19, 20250.650.730.630.700.7012.90%48,300
Mar 18, 20250.600.790.590.620.6212.73%106,770
Mar 17, 20250.530.600.490.550.551.85%270,525
Mar 14, 20250.520.540.520.540.5414.89%141,500
Mar 13, 20250.490.490.470.470.474.44%58,954
Mar 12, 20250.490.490.420.450.45-4.26%79,500
Mar 11, 20250.490.540.430.470.47-2.08%86,000
Mar 10, 20250.520.520.480.480.48-9.43%13,000
Mar 7, 20250.510.550.510.530.536.00%73,500
Mar 6, 20250.520.520.500.500.50-1.96%68,718
Mar 5, 20250.530.550.510.510.51-3.77%28,150
Mar 4, 20250.550.550.530.530.53-1.85%23,142
Mar 3, 20250.540.600.530.540.54-3.57%43,805
Feb 28, 20250.560.560.500.560.56-17.65%98,321
Feb 27, 20250.680.680.680.680.68--
Feb 26, 20250.640.680.630.680.6815.25%5,500
Feb 25, 20250.630.630.590.590.59-7.81%30,350
Feb 24, 20250.650.650.640.640.64-1.54%6,340
Feb 21, 20250.650.650.650.650.65-4.41%500
Feb 20, 20250.740.740.590.680.68-8.11%134,900
Feb 19, 20250.740.740.740.740.74-1,500
Feb 18, 20250.800.810.700.740.74-3.90%38,762
Feb 14, 20250.770.770.770.770.774.05%7,520
Feb 13, 20250.750.750.740.740.74-12,000
Feb 12, 20250.740.740.710.740.74-3.90%37,519