Denarius Metals Corp (OP: DNRSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 0.4108 | 0 | -0.04(-8.28%) | |||
| Feb 20, 2025 | 0.4479 | 813 | -0.06(-11.52%) | |||
| Feb 18, 2025 | 0.5062 | 0 | -0.04(-7.93%) | |||
| Feb 14, 2025 | 0.5500 | 0.5500 | 0.5434 | 0.5498 | 12,800 | +0.00(+0.68%) |
| Feb 13, 2025 | 0.6433 | 0.6433 | 0.5300 | 0.5461 | 847 | -0.04(-7.06%) |
| Feb 12, 2025 | 0.5200 | 0.5876 | 0.5200 | 0.5876 | 17,374 | -0.00(-0.41%) |
| Feb 11, 2025 | 0.5330 | 0.6284 | 0.5110 | 0.5900 | 46,150 | +0.15(+32.94%) |
| Feb 10, 2025 | 0.4625 | 0.4884 | 0.4437 | 0.4438 | 10,450 | +0.01(+1.42%) |
| Feb 04, 2025 | 0.4376 | 0 | +0.02(+5.09%) | |||
| Jan 31, 2025 | 0.4164 | 0 | -0.05(-10.78%) | |||
| Jan 30, 2025 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 5,000 | +0.01(+1.46%) |
| Jan 29, 2025 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 | -0.01(-1.14%) |
| Jan 22, 2025 | 0.4653 | 3 | -0.01(-2.37%) | |||
| Jan 16, 2025 | 0.4766 | 50 | +0.02(+3.61%) | |||
| Jan 15, 2025 | 0.4243 | 0.4600 | 0.4243 | 0.4600 | 12,000 | -0.01(-1.92%) |
| Jan 14, 2025 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 3,000 | +0.07(+18.31%) |
| Jan 13, 2025 | 0.4000 | 0.4000 | 0.3964 | 0.3964 | 30,111 | -0.05(-11.91%) |
| Jan 10, 2025 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 16,300 | +0.00(+0.00%) |
| Jan 08, 2025 | 0.5000 | 0.5000 | 0.4200 | 0.4500 | 21,300 | -0.03(-6.07%) |
| Jan 07, 2025 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 170 | -0.01(-2.22%) |
| Jan 06, 2025 | 0.4995 | 0.4995 | 0.4900 | 0.4900 | 6,537 | +0.03(+7.62%) |
| Jan 03, 2025 | 0.4106 | 0.4553 | 0.3902 | 0.4553 | 9,909 | +0.03(+7.99%) |
| Dec 31, 2024 | 0.4216 | 0 | -0.05(-11.26%) | |||
| Dec 26, 2024 | 0.4751 | 0 | +0.01(+1.52%) | |||
| Dec 23, 2024 | 0.4680 | 0 | +0.00(+0.09%) | |||
| Dec 20, 2024 | 0.4676 | 0.4676 | 0.4676 | 0.4676 | 1,200 | +0.05(+11.33%) |
| Dec 19, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 | -0.02(-4.55%) |
| Dec 18, 2024 | 0.4006 | 0.4400 | 0.4006 | 0.4400 | 10,000 | -0.01(-1.19%) |
| Dec 12, 2024 | 0.4453 | 0 | +0.02(+4.78%) | |||
| Dec 11, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 6,504 | -0.09(-17.25%) |
| Dec 10, 2024 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | 900 | -0.00(-0.72%) |
| Dec 09, 2024 | 0.5173 | 0.5173 | 0.5173 | 0.5173 | 401 | +0.02(+3.46%) |
| Dec 06, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,060 | -0.06(-10.31%) |
| Dec 03, 2024 | 0.5575 | 250 | +0.05(+9.31%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
