Denarius Metals Corp. (FRA:T7C0)
Germany
· Delayed Price · Currency is EUR 0.400
+0.028 (7.53%)
At close: Dec 4, 2025
Denarius Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.34 | 0.40 | 0.33 | 0.40 | 0.40 | 7.53% | 15,000 |
| Dec 3, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 5.68% | 33,000 |
| Dec 2, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -3.83% | 3,900 |
| Dec 1, 2025 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 27.08% | 20,802 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 8,000 |
| Nov 25, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 12.68% | 936 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -7.24% | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | 5,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.91% | - |
| Nov 10, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.58% | 14,415 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.36% | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -8.02% | - |
| Nov 5, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.89% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -10.17% | - |
| Nov 3, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -0.56% | 6,500 |
| Oct 31, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 11.25% | 38,400 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | - |
| Oct 28, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 2,044 |
| Oct 27, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 4,738 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.41% | - |
| Oct 23, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.72% | 3,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.10% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.48% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.74% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.00% | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -10.18% | - |
| Oct 9, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.70% | - |
| Oct 8, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | -8.14% | 13,000 |
| Oct 7, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -3.91% | 5,500 |
| Oct 6, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.15% | 2,928 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -11.35% | - |
| Oct 2, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 11.45% | 69,787 |
| Oct 1, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 1.22% | 2,650 |
| Sep 30, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -13.23% | 7,746 |
| Sep 29, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 13.17% | 7,250 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Sep 24, 2025 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | -2.91% | 40,300 |
| Sep 23, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | 4.24% | 17,789 |
| Sep 22, 2025 | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | 1.85% | 5,000 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.57% | - |
| Sep 18, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | 0.34 | -9.68% | 4,000 |
| Sep 17, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -3.13% | 5,000 |
| Sep 16, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | 17.07% | 18,394 |
| Sep 15, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 7.89% | 5,000 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -9.70% | - |
| Sep 10, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 5.77% | 2,000 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.34% | 1,500 |
| Sep 8, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 15.23% | 4,726 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.93% | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.49% | - |
| Sep 3, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -8.48% | - |
| Sep 1, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 3.77% | 3,000 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | -1.24% | 5,000 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.05% | - |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.37% | - |
| Aug 26, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 15.23% | 8,675 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.14% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.97% | - |
| Aug 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.95% | 5,000 |
| Aug 19, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.07% | 7,574 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Aug 15, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 300 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | - |
| Aug 11, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | - | 1,000 |
| Aug 8, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | -0.62% | 3,000 |
| Aug 7, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 7.33% | 500 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | - |
| Aug 5, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.33% | 2,060 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.55% | - |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.29% | - |
| Jul 28, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | -2.78% | 23,775 |
| Jul 25, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 4.05% | 5,600 |
| Jul 24, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 15.33% | 5,800 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.54% | - |
| Jul 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -1.80% | 1,600 |
| Jul 21, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 15.97% | 1,800 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.88% | - |