Denarius Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.42	0.42	0.40	0.40	-	-2.44%	14,550
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
Dec 29, 2025	0.57	0.60	0.54	0.57	0.57	-7.18%	653,123
Dec 26, 2025	0.60	0.61	0.53	0.61	0.61	15.52%	407,534
Dec 24, 2025	0.52	0.57	0.52	0.53	0.53	-2.15%	219,717
Dec 23, 2025	0.55	0.55	0.50	0.54	0.54	4.99%	349,401
Dec 22, 2025	0.52	0.53	0.49	0.52	0.52	5.59%	684,639
Dec 19, 2025	0.46	0.49	0.46	0.49	0.49	7.69%	711,224
Dec 18, 2025	0.44	0.47	0.44	0.46	0.46	5.69%	361,113
Dec 17, 2025	0.46	0.46	0.43	0.43	0.43	-5.38%	231,732
Dec 16, 2025	0.44	0.46	0.43	0.46	0.46	1.11%	198,554
Dec 15, 2025	0.45	0.48	0.44	0.45	0.45	-0.33%	206,631
Dec 12, 2025	0.46	0.47	0.44	0.45	0.45	-2.17%	290,361
Dec 11, 2025	0.47	0.48	0.45	0.46	0.46	0.22%	460,423
Dec 10, 2025	0.49	0.51	0.46	0.46	0.46	-5.05%	471,113
Dec 9, 2025	0.47	0.49	0.45	0.49	0.49	3.19%	478,494
Dec 8, 2025	0.48	0.50	0.46	0.47	0.47	-	306,038
Dec 5, 2025	0.50	0.50	0.45	0.47	0.47	0.19%	423,968
Dec 4, 2025	0.44	0.48	0.41	0.47	0.47	13.67%	597,788
Dec 3, 2025	0.40	0.43	0.39	0.41	0.41	7.06%	395,822
Dec 2, 2025	0.41	0.41	0.38	0.39	0.39	-0.72%	202,358