Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	0.52	0.55	0.45	0.55	0.55	9.89%	92,424
May 5, 2025	0.53	0.60	0.50	0.50	0.50	2.91%	66,398
May 2, 2025	0.52	0.53	0.48	0.48	0.48	-5.00%	46,464
May 1, 2025	0.48	0.52	0.48	0.51	0.51	-3.77%	41,894
Apr 30, 2025	0.52	0.53	0.48	0.53	0.53	2.77%	32,936
Apr 29, 2025	0.47	0.55	0.47	0.52	0.52	4.39%	85,712
Apr 28, 2025	0.51	0.51	0.48	0.49	0.49	12.76%	31,433
Apr 25, 2025	0.44	0.44	0.44	0.44	0.44	-12.38%	580
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