Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.59	0.65	0.59	0.63	0.63	12.50%	37,322
Jun 24, 2026	0.58	0.60	0.56	0.56	0.56	-6.67%	49,345
Jun 23, 2026	0.57	0.61	0.56	0.60	0.60	-1.64%	70,780
Jun 22, 2026	0.62	0.62	0.59	0.61	0.61	8.93%	65,500
Jun 19, 2026	0.60	0.60	0.56	0.56	0.56	-12.50%	9,113
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