Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.79	0.80	0.78	0.78	0.78	-1.38%	311,670
Mar 11, 2026	0.80	0.85	0.79	0.79	0.79	-4.77%	269,800
Mar 10, 2026	0.84	0.85	0.80	0.83	0.83	5.33%	450,050
Mar 9, 2026	0.81	0.85	0.74	0.79	0.79	-1.44%	689,126
Mar 6, 2026	0.73	0.81	0.70	0.80	0.80	8.70%	816,047
Mar 5, 2026	0.83	0.83	0.72	0.74	0.74	-5.63%	527,125
Mar 4, 2026	0.75	0.83	0.74	0.78	0.78	5.39%	481,852
Mar 3, 2026	0.79	0.90	0.69	0.74	0.74	-12.34%	698,218
Mar 2, 2026	0.77	0.84	0.69	0.84	0.84	11.23%	912,634
Feb 27, 2026	0.77	0.81	0.70	0.76	0.76	3.83%	592,007
Feb 26, 2026	0.70	0.75	0.68	0.73	0.73	2.52%	541,424
Feb 25, 2026	0.69	0.75	0.64	0.71	0.71	2.75%	1,552,623
Feb 24, 2026	0.60	0.69	0.58	0.69	0.69	16.74%	1,157,492
Feb 23, 2026	0.65	0.65	0.56	0.59	0.59	9.28%	3,034,847
Feb 20, 2026	0.56	0.56	0.48	0.54	0.54	7.19%	1,342,680
Feb 19, 2026	0.46	0.51	0.44	0.51	0.51	10.33%	1,059,674
Feb 18, 2026	0.45	0.46	0.44	0.46	0.46	2.36%	638,955
Feb 17, 2026	0.43	0.46	0.41	0.45	0.45	11.08%	666,106
Feb 13, 2026	0.41	0.43	0.40	0.40	0.40	1.13%	344,439
Feb 12, 2026	0.40	0.43	0.39	0.40	0.40	-2.44%	474,060
Feb 11, 2026	0.42	0.46	0.39	0.41	0.41	-4.09%	1,137,207
Feb 10, 2026	0.46	0.46	0.43	0.43	0.43	-5.00%	201,470
Feb 9, 2026	0.45	0.46	0.41	0.45	0.45	1.19%	333,960
Feb 6, 2026	0.43	0.47	0.42	0.44	0.44	8.46%	202,089
Feb 5, 2026	0.46	0.47	0.41	0.41	0.41	-12.75%	390,482
Feb 4, 2026	0.50	0.50	0.45	0.47	0.47	-3.39%	194,934
Feb 3, 2026	0.45	0.50	0.45	0.49	0.49	8.57%	240,613
Feb 2, 2026	0.47	0.47	0.44	0.45	0.45	-4.68%	284,657
Jan 30, 2026	0.50	0.53	0.45	0.47	0.47	-11.49%	688,221
Jan 29, 2026	0.62	0.62	0.53	0.53	0.53	-14.34%	512,364
Jan 28, 2026	0.62	0.62	0.58	0.62	0.62	4.36%	249,363
Jan 27, 2026	0.59	0.61	0.56	0.59	0.59	-0.08%	255,130
Jan 26, 2026	0.62	0.64	0.59	0.59	0.59	2.06%	387,208
Jan 23, 2026	0.60	0.62	0.57	0.58	0.58	-1.25%	308,807
Jan 22, 2026	0.52	0.59	0.50	0.59	0.59	11.30%	511,400
Jan 21, 2026	0.54	0.54	0.51	0.53	0.53	0.38%	264,754
Jan 20, 2026	0.51	0.54	0.49	0.53	0.53	3.02%	839,218
Jan 16, 2026	0.51	0.53	0.50	0.51	0.51	-1.42%	222,751
Jan 15, 2026	0.52	0.53	0.50	0.52	0.52	0.19%	344,361
Jan 14, 2026	0.50	0.53	0.49	0.52	0.52	3.99%	350,130
Jan 13, 2026	0.53	0.56	0.49	0.50	0.50	-6.03%	539,371
Jan 12, 2026	0.56	0.60	0.53	0.53	0.53	-3.44%	484,452
Jan 9, 2026	0.54	0.58	0.54	0.55	0.55	-0.02%	210,325
Jan 8, 2026	0.58	0.58	0.53	0.55	0.55	-4.01%	331,422
Jan 7, 2026	0.61	0.62	0.55	0.57	0.57	-6.37%	175,357
Jan 6, 2026	0.64	0.66	0.61	0.61	0.61	-6.13%	286,458
Jan 5, 2026	0.61	0.67	0.57	0.65	0.65	9.27%	618,382
Jan 2, 2026	0.52	0.60	0.52	0.60	0.60	13.66%	313,327
Dec 31, 2025	0.57	0.59	0.52	0.53	0.53	-9.33%	360,276
Dec 30, 2025	0.57	0.61	0.56	0.58	0.58	1.60%	444,759