Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.79	0.80	0.78	0.80	0.80	-2.44%	480,776
Sep 4, 2026	0.75	0.82	0.74	0.82	0.82	10.81%	172,615
Sep 3, 2026	0.75	0.77	0.74	0.74	0.74	1.37%	212,727
Sep 2, 2026	0.69	0.74	0.69	0.73	0.73	5.04%	104,690
Sep 1, 2026	0.74	0.75	0.69	0.70	0.70	-6.08%	370,907
Aug 31, 2026	0.74	0.79	0.72	0.74	0.74	-	433,548
Aug 28, 2026	0.74	0.77	0.69	0.74	0.74	-2.63%	511,488
Aug 27, 2026	0.70	0.76	0.68	0.76	0.76	16.92%	586,674
Aug 26, 2026	0.67	0.70	0.65	0.65	0.65	-	430,818
Aug 25, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	235,762
Aug 24, 2026	0.65	0.70	0.63	0.67	0.67	5.56%	384,129
Aug 21, 2026	0.64	0.64	0.61	0.63	0.63	-	251,973
Aug 20, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	133,361
Aug 19, 2026	0.56	0.62	0.56	0.62	0.62	10.71%	284,867
Aug 18, 2026	0.59	0.59	0.55	0.56	0.56	-6.67%	177,102
Aug 17, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	80,716
Aug 14, 2026	0.63	0.63	0.58	0.58	0.58	-1.69%	183,263
Aug 13, 2026	0.60	0.64	0.59	0.59	0.59	-	161,974
Aug 12, 2026	0.58	0.65	0.58	0.59	0.59	5.36%	844,521
Aug 11, 2026	0.60	0.63	0.56	0.56	0.56	-3.45%	543,150
Aug 10, 2026	0.53	0.60	0.51	0.58	0.58	14.85%	357,150
Aug 7, 2026	0.48	0.51	0.48	0.51	0.51	13.48%	701,387
Aug 6, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	872,121
Aug 5, 2026	0.45	0.45	0.42	0.42	0.42	-1.78%	1,354,851
Aug 4, 2026	0.51	0.51	0.42	0.42	0.42	-9.14%	2,247,322
Jul 31, 2026	0.49	0.50	0.44	0.47	0.47	-3.12%	1,996,661
Jul 30, 2026	0.53	0.53	0.45	0.48	0.48	-11.11%	1,887,170
Jul 29, 2026	0.57	0.57	0.53	0.54	0.54	-8.47%	255,381
Jul 28, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	22,264
Jul 27, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	22,804
Jul 24, 2026	0.61	0.62	0.61	0.62	0.62	-	11,312
Jul 23, 2026	0.60	0.64	0.59	0.62	0.62	-4.62%	40,693
Jul 22, 2026	0.64	0.65	0.62	0.65	0.65	3.17%	88,260
Jul 21, 2026	0.64	0.64	0.62	0.63	0.63	3.28%	52,652
Jul 20, 2026	0.58	0.62	0.58	0.61	0.61	5.17%	117,694
Jul 17, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	70,900
Jul 16, 2026	0.58	0.60	0.57	0.57	0.57	1.79%	11,478
Jul 15, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	128,221
Jul 14, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	30,100
Jul 13, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	46,074
Jul 10, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	24,384
Jul 9, 2026	0.63	0.63	0.59	0.59	0.59	-6.35%	40,557
Jul 8, 2026	0.56	0.63	0.55	0.63	0.63	10.53%	122,537
Jul 7, 2026	0.64	0.64	0.57	0.57	0.57	-10.94%	112,018
Jul 6, 2026	0.64	0.65	0.63	0.64	0.64	-	65,066
Jul 3, 2026	0.62	0.65	0.61	0.64	0.64	-	43,547
Jul 2, 2026	0.62	0.68	0.62	0.64	0.64	3.23%	77,616
Jun 30, 2026	0.62	0.63	0.61	0.62	0.62	-3.13%	12,053
Jun 29, 2026	0.60	0.64	0.60	0.64	0.64	1.59%	129,955
Jun 26, 2026	0.63	0.63	0.62	0.63	0.63	-	34,069