Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.63	0.64	0.62	0.64	0.64	-1.54%	149,007
Jun 17, 2026	0.62	0.67	0.61	0.65	0.65	-13.33%	151,302
Jun 16, 2026	0.60	0.75	0.58	0.75	0.75	19.05%	136,739
Jun 15, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	147,349
Jun 12, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	174,598
Jun 11, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	323,933
Jun 10, 2026	0.54	0.57	0.52	0.54	0.54	-3.57%	107,259
Jun 9, 2026	0.60	0.60	0.55	0.56	0.56	-5.08%	365,442
Jun 8, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	113,246
Jun 5, 2026	0.69	0.69	0.59	0.60	0.60	-13.04%	317,896
Jun 4, 2026	0.69	0.72	0.68	0.69	0.69	-	108,189
Jun 3, 2026	0.77	0.77	0.69	0.69	0.69	-9.21%	266,354
Jun 2, 2026	0.80	0.80	0.76	0.76	0.76	-6.17%	187,669
Jun 1, 2026	0.83	0.83	0.80	0.81	0.81	-	37,354
May 29, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	37,967
May 28, 2026	0.84	0.85	0.79	0.82	0.82	-2.38%	146,352
May 27, 2026	0.82	0.85	0.81	0.84	0.84	2.44%	146,677
May 26, 2026	0.79	0.82	0.79	0.82	0.82	2.50%	103,331
May 25, 2026	0.81	0.81	0.79	0.80	0.80	-	73,972
May 22, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	38,566
May 21, 2026	0.81	0.83	0.79	0.79	0.79	-4.82%	98,818
May 20, 2026	0.80	0.83	0.79	0.83	0.83	1.22%	79,182
May 19, 2026	0.77	0.82	0.74	0.82	0.82	3.80%	280,369
May 15, 2026	0.80	0.81	0.79	0.79	0.79	-3.66%	58,489
May 14, 2026	0.83	0.83	0.80	0.82	0.82	-3.53%	39,265
May 13, 2026	0.85	0.85	0.81	0.85	0.85	1.19%	178,678
May 12, 2026	0.81	0.84	0.80	0.84	0.84	5.00%	175,862
May 11, 2026	0.80	0.82	0.79	0.80	0.80	-	313,653
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