Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.4300	0.4670	0.4200	0.4447	202,089	+0.03(+8.46%)
Feb 05, 2026	0.4358	0.4700	0.4100	0.4100	390,482	-0.06(-12.75%)
Feb 04, 2026	0.4970	0.5000	0.4500	0.4699	194,934	-0.02(-3.39%)
Feb 03, 2026	0.4475	0.4950	0.4475	0.4864	240,613	+0.04(+8.57%)
Feb 02, 2026	0.4700	0.4748	0.4350	0.4480	284,657	-0.02(-4.68%)
Jan 30, 2026	0.5235	0.5250	0.4500	0.4700	688,221	-0.06(-11.49%)
Jan 29, 2026	0.6131	0.6200	0.5300	0.5310	512,364	-0.09(-14.34%)
Jan 28, 2026	0.6200	0.6237	0.5847	0.6199	249,363	+0.03(+4.36%)
Jan 27, 2026	0.5900	0.6050	0.5649	0.5940	255,130	-0.00(-0.08%)
Jan 26, 2026	0.6064	0.6350	0.5877	0.5945	387,208	+0.01(+2.06%)
Jan 23, 2026	0.6030	0.6174	0.5660	0.5825	308,807	-0.01(-1.25%)
Jan 22, 2026	0.5160	0.5899	0.5000	0.5899	511,400	+0.06(+11.30%)
Jan 21, 2026	0.5350	0.5378	0.5100	0.5300	264,754	+0.00(+0.38%)
Jan 20, 2026	0.5050	0.5400	0.4900	0.5280	839,218	+0.02(+3.02%)
Jan 16, 2026	0.5265	0.5265	0.4950	0.5125	222,751	-0.01(-1.42%)
Jan 15, 2026	0.5190	0.5250	0.5004	0.5199	344,361	+0.00(+0.19%)
Jan 14, 2026	0.5000	0.5308	0.4900	0.5189	350,130	+0.02(+3.99%)
Jan 13, 2026	0.5328	0.5550	0.4900	0.4990	539,371	-0.03(-6.03%)
Jan 12, 2026	0.5600	0.5950	0.5300	0.5310	484,452	-0.02(-3.44%)
Jan 09, 2026	0.5550	0.5818	0.5411	0.5499	210,325	-0.00(-0.02%)
Jan 08, 2026	0.5750	0.5800	0.5264	0.5500	331,422	-0.02(-4.01%)
Jan 07, 2026	0.6073	0.6200	0.5538	0.5730	175,357	-0.04(-6.37%)
Jan 06, 2026	0.6400	0.6550	0.6100	0.6120	286,458	-0.04(-6.13%)
Jan 05, 2026	0.6085	0.6650	0.5677	0.6520	618,382	+0.06(+9.27%)
Jan 02, 2026	0.5400	0.5967	0.5150	0.5967	313,327	+0.07(+13.66%)
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%)

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