Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.5725	0.5850	0.5150	0.5250	360,276	-0.05(-9.33%)
Dec 30, 2025	0.5862	0.6099	0.5551	0.5790	444,759	+0.01(+1.60%)
Dec 29, 2025	0.5570	0.5950	0.5359	0.5699	653,123	-0.04(-7.18%)
Dec 26, 2025	0.5600	0.6140	0.5266	0.6140	407,534	+0.08(+15.52%)
Dec 24, 2025	0.5200	0.5650	0.5200	0.5315	219,717	-0.01(-2.15%)
Dec 23, 2025	0.5188	0.5450	0.5025	0.5432	349,401	+0.03(+4.99%)
Dec 22, 2025	0.5200	0.5280	0.4930	0.5174	684,639	+0.03(+5.59%)
Dec 19, 2025	0.4589	0.4946	0.4553	0.4900	711,224	+0.03(+7.69%)
Dec 18, 2025	0.4400	0.4728	0.4351	0.4550	361,113	+0.02(+5.69%)
Dec 17, 2025	0.4499	0.4640	0.4300	0.4305	231,732	-0.02(-5.38%)
Dec 16, 2025	0.4395	0.4550	0.4300	0.4550	198,554	+0.01(+1.11%)
Dec 15, 2025	0.4520	0.4800	0.4360	0.4500	206,631	-0.00(-0.33%)
Dec 12, 2025	0.4500	0.4749	0.4390	0.4515	290,361	-0.01(-2.17%)
Dec 11, 2025	0.4660	0.4812	0.4500	0.4615	460,423	+0.00(+0.22%)
Dec 10, 2025	0.4900	0.5089	0.4601	0.4605	471,113	-0.02(-5.05%)
Dec 09, 2025	0.4824	0.4900	0.4500	0.4850	478,494	+0.02(+3.19%)
Dec 08, 2025	0.4819	0.5000	0.4600	0.4700	306,038	+0.00(+0.00%)
Dec 05, 2025	0.4950	0.4950	0.4450	0.4700	423,968	+0.00(+0.19%)
Dec 04, 2025	0.4200	0.4751	0.4100	0.4691	597,788	+0.06(+13.67%)
Dec 03, 2025	0.3992	0.4250	0.3919	0.4127	395,822	+0.03(+7.06%)
Dec 02, 2025	0.4000	0.4123	0.3800	0.3855	202,358	-0.00(-0.72%)
Dec 01, 2025	0.3702	0.4149	0.3610	0.3883	492,532	+0.02(+4.95%)
Nov 28, 2025	0.3750	0.3937	0.3280	0.3700	203,733	+0.02(+5.71%)
Nov 26, 2025	0.3236	0.3500	0.3230	0.3500	490,192	+0.02(+6.06%)
Nov 25, 2025	0.3400	0.3500	0.3300	0.3300	308,366	-0.01(-1.84%)
Nov 24, 2025	0.3452	0.3600	0.3333	0.3362	107,999	-0.02(-5.00%)
Nov 21, 2025	0.3466	0.3539	0.3409	0.3539	109,926	+0.01(+3.42%)
Nov 20, 2025	0.3559	0.3591	0.3400	0.3422	105,253	-0.01(-4.15%)
Nov 19, 2025	0.3567	0.3630	0.3405	0.3570	21,515	+0.01(+2.00%)
Nov 18, 2025	0.3680	0.3721	0.3412	0.3500	213,984	-0.02(-4.11%)
Nov 17, 2025	0.3700	0.3880	0.3650	0.3650	165,005	+0.01(+2.82%)
Nov 14, 2025	0.3650	0.3700	0.3476	0.3550	112,650	-0.01(-2.74%)
Nov 13, 2025	0.3720	0.3725	0.3627	0.3650	91,968	-0.00(-0.84%)
Nov 12, 2025	0.3600	0.3681	0.3520	0.3681	457,711	+0.02(+4.96%)
Nov 11, 2025	0.3600	0.3670	0.3417	0.3507	160,821	-0.01(-2.58%)
Nov 10, 2025	0.3670	0.3670	0.3561	0.3600	140,765	+0.01(+1.41%)
Nov 07, 2025	0.3594	0.3701	0.3360	0.3550	296,741	+0.01(+1.43%)
Nov 06, 2025	0.3725	0.4200	0.3500	0.3500	328,940	-0.06(-13.69%)
Nov 05, 2025	0.3950	0.4055	0.3681	0.4055	182,323	+0.02(+6.32%)
Nov 04, 2025	0.3860	0.4049	0.3675	0.3814	341,607	-0.01(-2.21%)

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 Privacy Policy and Terms Of Service.

Denarius Metals Corp (OP:DNRSF)

Historical Prices

Starting at $3.75/week.

Subscribe Today