Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.52	0.52	0.50	0.51	0.51	2.51%	24,060
Nov 5, 2026	0.50	0.52	0.49	0.50	0.50	-0.50%	45,709
Nov 4, 2026	0.51	0.51	0.49	0.50	0.50	3.09%	120,725
Nov 3, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	13,931
Nov 2, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	50,834
Oct 30, 2026	0.50	0.50	0.48	0.49	0.49	-2.97%	133,473
Oct 29, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	78,980
Oct 28, 2026	0.50	0.51	0.49	0.51	0.51	-	62,056
Oct 27, 2026	0.52	0.53	0.51	0.51	0.51	-2.86%	11,725
Oct 26, 2026	0.52	0.55	0.52	0.53	0.53	7.14%	104,400
Oct 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	94,977
Oct 22, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	311,666
Oct 21, 2026	0.55	0.57	0.54	0.54	0.54	-3.57%	67,719
Oct 20, 2026	0.55	0.56	0.53	0.56	0.56	3.70%	92,232
Oct 19, 2026	0.58	0.59	0.53	0.54	0.54	-8.47%	346,318
Oct 16, 2026	0.56	0.59	0.55	0.59	0.59	1.72%	132,942
Oct 15, 2026	0.54	0.58	0.50	0.58	0.58	13.73%	123,298
Oct 14, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	166,687
Oct 13, 2026	0.56	0.58	0.53	0.53	0.53	-5.36%	248,429
Oct 9, 2026	0.55	0.57	0.52	0.56	0.56	3.70%	575,420
Oct 8, 2026	0.54	0.56	0.54	0.54	0.54	-	107,960
Oct 7, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	291,135
Oct 6, 2026	0.56	0.56	0.53	0.54	0.54	-4.46%	135,758
Oct 5, 2026	0.56	0.57	0.54	0.56	0.56	-	110,416
Oct 2, 2026	0.57	0.59	0.56	0.56	0.56	3.70%	232,235
Oct 1, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	118,086
Sep 30, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	149,359
Sep 29, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	221,478
Sep 28, 2026	0.59	0.59	0.55	0.59	0.59	1.72%	719,996
Sep 25, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	247,615
Sep 24, 2026	0.62	0.63	0.59	0.59	0.59	-3.28%	188,766
Sep 23, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	236,168
Sep 22, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	197,901
Sep 21, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	40,156
Sep 18, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	65,158
Sep 17, 2026	0.64	0.66	0.63	0.65	0.65	4.84%	215,230
Sep 16, 2026	0.65	0.65	0.62	0.62	0.62	1.64%	141,476
Sep 15, 2026	0.61	0.65	0.61	0.61	0.61	-7.58%	208,352
Sep 14, 2026	0.68	0.68	0.64	0.66	0.66	-2.94%	235,871
Sep 11, 2026	0.70	0.72	0.67	0.68	0.68	-5.56%	234,623
Sep 10, 2026	0.74	0.74	0.68	0.72	0.72	-5.26%	458,916
Sep 9, 2026	0.79	0.81	0.74	0.76	0.76	-5.00%	317,133
Sep 8, 2026	0.82	0.82	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