Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.46	0.50	0.43	0.50	0.50	4.17%	32,198
Apr 23, 2025	0.45	0.49	0.43	0.48	0.48	9.22%	48,565
Apr 22, 2025	0.43	0.45	0.41	0.44	0.44	-1.08%	72,661
Apr 21, 2025	0.41	0.47	0.41	0.44	0.44	8.47%	233,194
Apr 17, 2025	0.43	0.47	0.41	0.41	0.41	-9.16%	1,875,639
Apr 16, 2025	0.44	0.47	0.40	0.45	0.45	4.86%	390,886
Apr 15, 2025	0.38	0.43	0.38	0.43	0.43	14.21%	23,270
Apr 14, 2025	0.38	0.38	0.38	0.38	0.38	-4.56%	1,610
Apr 11, 2025	0.43	0.43	0.36	0.39	0.39	-4.05%	54,915
Apr 10, 2025	0.41	0.43	0.34	0.41	0.41	2.79%	3,560
Apr 9, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	3,000
Apr 8, 2025	0.36	0.42	0.36	0.42	0.42	40.00%	24,000
Apr 7, 2025	0.32	0.32	0.30	0.30	0.30	-13.97%	9,400
Apr 4, 2025	0.46	0.46	0.32	0.35	0.35	-12.83%	11,264
Apr 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 2, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Apr 1, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	3,070
Mar 31, 2025	0.43	0.43	0.35	0.37	0.37	-10.07%	40,696
Mar 28, 2025	0.46	0.46	0.40	0.41	0.41	1.09%	12,500
Mar 27, 2025	0.46	0.46	0.40	0.41	0.41	-3.10%	28,678
Mar 26, 2025	0.41	0.44	0.38	0.42	0.42	-8.06%	244,780
Mar 25, 2025	0.45	0.50	0.45	0.46	0.46	-8.64%	57,391
Mar 24, 2025	0.47	0.50	0.42	0.50	0.50	2.08%	31,391
Mar 21, 2025	0.49	0.49	0.47	0.49	0.49	8.92%	17,550
Mar 20, 2025	0.47	0.52	0.45	0.45	0.45	-10.06%	102,863
Mar 19, 2025	0.45	0.51	0.45	0.50	0.50	14.60%	82,910
Mar 18, 2025	0.43	0.60	0.42	0.44	0.44	3.88%	92,526
Mar 17, 2025	0.37	0.43	0.36	0.42	0.42	14.75%	133,581
Mar 14, 2025	0.37	0.37	0.34	0.37	0.37	1.40%	12,896
Mar 13, 2025	0.35	0.36	0.34	0.36	0.36	24.47%	13,850
Mar 12, 2025	0.33	0.33	0.29	0.29	0.29	-23.68%	34,620
Mar 11, 2025	0.35	0.38	0.33	0.38	0.38	8.54%	59,213
Mar 10, 2025	0.35	0.35	0.35	0.35	0.35	-7.09%	2,500
Mar 7, 2025	0.38	0.38	0.38	0.38	0.38	-0.16%	1,000
Mar 6, 2025	0.38	0.38	0.38	0.38	0.38	-	34
Mar 5, 2025	0.37	0.38	0.37	0.38	0.38	-2.38%	600
Mar 4, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	204
Mar 3, 2025	0.40	0.40	0.40	0.40	0.40	-0.84%	1,750
Feb 28, 2025	0.40	0.41	0.40	0.40	0.40	-2.63%	6,456
Feb 27, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Feb 25, 2025	0.41	0.41	0.41	0.41	0.41	-8.28%	41,022
Feb 24, 2025	0.45	0.45	0.45	0.45	0.45	-	813
Feb 21, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 20, 2025	0.48	0.51	0.43	0.45	0.45	-11.51%	23,500
Feb 19, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Feb 18, 2025	0.51	0.51	0.51	0.51	0.51	-7.93%	5,500
Feb 14, 2025	0.55	0.55	0.54	0.55	0.55	0.69%	12,800
Feb 13, 2025	0.64	0.64	0.53	0.55	0.55	-7.07%	847
Feb 12, 2025	0.52	0.59	0.52	0.59	0.59	-0.41%	17,374