Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.89	0.89	0.78	0.80	0.80	-5.88%	236,674
May 7, 2026	0.84	0.87	0.84	0.85	0.85	6.25%	80,270
May 6, 2026	0.90	0.90	0.80	0.80	0.80	-	307,771
May 5, 2026	0.82	0.82	0.79	0.80	0.80	1.27%	98,089
May 4, 2026	0.82	0.84	0.79	0.79	0.79	-2.47%	125,699
May 1, 2026	0.85	0.85	0.80	0.81	0.81	-1.22%	95,715
Apr 30, 2026	0.84	0.89	0.81	0.82	0.82	-	176,857
Apr 29, 2026	0.86	0.87	0.81	0.82	0.82	-5.75%	59,060
Apr 28, 2026	0.87	0.87	0.83	0.87	0.87	-	138,999
Apr 27, 2026	0.81	0.87	0.81	0.87	0.87	11.54%	149,188
Apr 24, 2026	0.81	0.81	0.78	0.78	0.78	-2.50%	78,456
Apr 23, 2026	0.85	0.85	0.80	0.80	0.80	-2.44%	139,919
Apr 22, 2026	0.86	0.86	0.82	0.82	0.82	-5.75%	172,799
Apr 21, 2026	0.87	0.90	0.84	0.87	0.87	-2.25%	168,936
Apr 20, 2026	0.88	0.90	0.85	0.89	0.89	-4.30%	226,002
Apr 17, 2026	0.88	0.93	0.87	0.93	0.93	3.33%	289,248
Apr 16, 2026	0.87	0.90	0.87	0.90	0.90	-1.10%	37,788
Apr 15, 2026	0.90	0.91	0.88	0.91	0.91	1.11%	135,308
Apr 14, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	166,232
Apr 13, 2026	0.88	0.90	0.84	0.88	0.88	2.33%	243,400
Apr 10, 2026	0.89	0.93	0.85	0.86	0.86	-4.44%	126,375
Apr 9, 2026	0.89	0.93	0.89	0.90	0.90	2.27%	161,038
Apr 8, 2026	0.94	0.95	0.88	0.88	0.88	-3.30%	322,135
Apr 7, 2026	0.93	0.94	0.90	0.91	0.91	-4.21%	361,149
Apr 6, 2026	0.99	1.00	0.93	0.95	0.95	4.40%	246,494
Apr 2, 2026	0.92	0.98	0.90	0.91	0.91	-7.14%	308,397
Apr 1, 2026	1.01	1.04	0.95	0.98	0.98	-2.97%	224,630
Mar 31, 2026	0.98	1.05	0.97	1.01	1.01	2.02%	127,184
Mar 30, 2026	0.92	1.03	0.92	0.99	0.99	5.32%	343,330
Mar 27, 2026	0.88	0.95	0.88	0.94	0.94	8.05%	129,572
Mar 26, 2026	0.94	0.99	0.87	0.87	0.87	-7.45%	415,755
Mar 25, 2026	0.97	1.07	0.94	0.94	0.94	1.08%	400,555
Mar 24, 2026	0.86	0.98	0.84	0.93	0.93	10.71%	421,177
Mar 23, 2026	0.75	0.88	0.75	0.84	0.84	7.69%	311,242
Mar 20, 2026	0.79	0.87	0.76	0.78	0.78	2.63%	207,896
Mar 19, 2026	0.76	0.80	0.75	0.76	0.76	-3.80%	327,400
Mar 18, 2026	0.86	0.86	0.78	0.79	0.79	-9.20%	447,853
Mar 17, 2026	0.92	0.93	0.86	0.87	0.87	-	72,133
Mar 16, 2026	0.95	1.00	0.86	0.87	0.87	-7.45%	280,456
Mar 13, 2026	1.06	1.07	0.94	0.94	0.94	-12.96%	797,098
Mar 12, 2026	1.09	1.12	1.05	1.08	1.08	0.93%	168,643
Mar 11, 2026	1.11	1.11	1.07	1.07	1.07	-3.60%	102,802
Mar 10, 2026	1.13	1.15	1.09	1.11	1.11	6.73%	247,227
Mar 9, 2026	1.04	1.15	1.00	1.04	1.04	-4.59%	624,641
Mar 6, 2026	1.02	1.10	0.95	1.09	1.09	1.87%	647,025
Mar 5, 2026	1.10	1.10	0.98	1.07	1.07	2.88%	502,060
Mar 4, 2026	1.09	1.14	1.02	1.04	1.04	-	195,388
Mar 3, 2026	0.94	1.08	0.94	1.04	1.04	-11.11%	778,801
Mar 2, 2026	1.01	1.17	0.94	1.17	1.17	12.50%	901,117
Feb 27, 2026	1.00	1.10	1.00	1.04	1.04	4.00%	819,706