Skip to main content
Denarius Metals Corp. (NEO:DMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
+0.020 (3.57%)
Mar 3, 2025, 10:04 AM EST

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20250.740.850.740.770.775.48%68,881
Feb 10, 20250.740.740.730.730.735.80%13,801
Feb 7, 20250.690.690.690.690.69--
Feb 6, 20250.690.700.680.690.69-1.43%4,480
Feb 5, 20250.680.700.680.700.707.69%39,500
Feb 4, 20250.650.650.650.650.65--
Feb 3, 20250.650.650.650.650.65--
Jan 31, 20250.690.690.650.650.65-4.41%11,500
Jan 30, 20250.680.680.680.680.684.62%5,000
Jan 29, 20250.650.650.650.650.65-5.80%2,500
Jan 28, 20250.690.690.690.690.69--
Jan 27, 20250.690.690.690.690.69--
Jan 24, 20250.690.690.690.690.69--
Jan 23, 20250.690.690.690.690.69--
Jan 22, 20250.690.690.690.690.69--
Jan 21, 20250.690.690.690.690.69--
Jan 20, 20250.690.690.690.690.69--
Jan 17, 20250.690.690.690.690.69--
Jan 16, 20250.640.690.640.690.697.81%7,000
Jan 15, 20250.640.640.640.640.646.67%2,500
Jan 14, 20250.600.600.600.600.60-9,500
Jan 13, 20250.640.640.570.600.60-7.69%15,850
Jan 10, 20250.660.660.650.650.65-7.14%27,900
Jan 9, 20250.700.700.700.700.70-45,050
Jan 8, 20250.680.700.650.700.7016.67%29,252
Jan 7, 20250.600.600.600.600.60--
Jan 6, 20250.660.660.600.600.605.26%8,001
Jan 3, 20250.600.600.570.570.57-16.18%8,000
Jan 2, 20250.680.680.680.680.68--
Dec 31, 20240.600.680.590.680.6815.25%1,700
Dec 30, 20240.590.590.590.590.59--
Dec 27, 20240.590.590.590.590.59-13.24%2,000
Dec 24, 20240.680.680.680.680.6815.25%1,500
Dec 23, 20240.570.590.570.590.593.51%1,430
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