Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP: DNRSF )

0.5498 +0.0037 (+0.68%)
Streaming Delayed Price Updated: 1:53 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.