Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.37	0.38	0.36	0.38	0.38	5.49%	236,435
Jul 17, 2025	0.38	0.38	0.36	0.36	0.36	-5.25%	70,022
Jul 16, 2025	0.38	0.39	0.37	0.38	0.38	7.04%	12,057
Jul 15, 2025	0.39	0.39	0.36	0.36	0.36	-6.58%	84,455
Jul 14, 2025	0.35	0.40	0.35	0.38	0.38	8.26%	310,796
Jul 11, 2025	0.34	0.35	0.34	0.35	0.35	3.20%	50,519
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.39%	11,285
Jul 9, 2025	0.34	0.35	0.34	0.34	0.34	2.80%	34,700
Jul 8, 2025	0.35	0.35	0.34	0.34	0.34	-3.45%	27,000
Jul 7, 2025	0.35	0.35	0.32	0.35	0.35	-0.20%	210,850
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	0.40%	66,883
Jul 2, 2025	0.37	0.37	0.34	0.35	0.35	-5.79%	363,348
Jul 1, 2025	0.34	0.37	0.34	0.37	0.37	6.39%	59,013
Jun 30, 2025	0.33	0.35	0.33	0.35	0.35	1.76%	113,871
Jun 27, 2025	0.33	0.34	0.32	0.34	0.34	0.53%	45,788
Jun 26, 2025	0.31	0.35	0.31	0.34	0.34	10.89%	73,389
Jun 25, 2025	0.35	0.37	0.30	0.31	0.31	-11.82%	289,620
Jun 24, 2025	0.36	0.36	0.34	0.35	0.35	-4.79%	86,851
Jun 23, 2025	0.38	0.38	0.36	0.36	0.36	-2.08%	20,527
Jun 20, 2025	0.38	0.42	0.36	0.37	0.37	-17.56%	351,735
Jun 18, 2025	0.43	0.49	0.43	0.45	0.45	0.67%	93,448
Jun 17, 2025	0.44	0.45	0.43	0.45	0.45	4.24%	49,900
Jun 16, 2025	0.46	0.47	0.43	0.43	0.43	-5.24%	48,087
Jun 13, 2025	0.46	0.46	0.45	0.45	0.45	0.17%	111,558
Jun 12, 2025	0.45	0.45	0.44	0.45	0.45	1.51%	80,931
Jun 11, 2025	0.46	0.47	0.45	0.45	0.45	-3.26%	31,991
Jun 10, 2025	0.48	0.48	0.42	0.46	0.46	-5.17%	160,651
Jun 9, 2025	0.49	0.49	0.48	0.49	0.49	-1.00%	82,583
Jun 6, 2025	0.49	0.49	0.48	0.49	0.49	-	27,956
Jun 5, 2025	0.51	0.52	0.48	0.49	0.49	-4.73%	61,351
Jun 4, 2025	0.52	0.52	0.51	0.51	0.51	-0.73%	13,725
Jun 3, 2025	0.53	0.54	0.51	0.52	0.52	-1.13%	62,154
Jun 2, 2025	0.50	0.55	0.50	0.52	0.52	6.83%	88,846
May 30, 2025	0.59	0.59	0.47	0.49	0.49	3.92%	707,036
May 29, 2025	0.51	0.56	0.47	0.47	0.47	-7.45%	118,818
May 28, 2025	0.55	0.55	0.50	0.51	0.51	-5.56%	23,561
May 27, 2025	0.52	0.55	0.52	0.54	0.54	-2.35%	43,159
May 23, 2025	0.50	0.58	0.50	0.55	0.55	9.18%	39,923
May 22, 2025	0.50	0.58	0.50	0.51	0.51	-3.54%	91,555
May 21, 2025	0.51	0.53	0.50	0.53	0.53	5.02%	31,000
May 20, 2025	0.55	0.57	0.48	0.50	0.50	-15.95%	120,663
May 19, 2025	0.58	0.59	0.54	0.59	0.59	9.84%	11,519
May 16, 2025	0.47	0.56	0.47	0.54	0.54	5.68%	14,150
May 15, 2025	0.53	0.54	0.51	0.51	0.51	-2.05%	6,600
May 14, 2025	0.50	0.52	0.50	0.52	0.52	3.07%	14,216
May 13, 2025	0.51	0.54	0.48	0.51	0.51	2.98%	16,897
May 12, 2025	0.55	0.55	0.49	0.49	0.49	-2.48%	25,941
May 9, 2025	0.54	0.55	0.49	0.51	0.51	1.09%	65,130
May 8, 2025	0.58	0.58	0.50	0.50	0.50	-4.76%	98,888
May 7, 2025	0.67	0.67	0.51	0.53	0.53	-4.18%	87,130