Skip to main content
Denarius Metals Corp. (NEO:DMET)
Canada flag Canada · Delayed Price · Currency is CAD
1.090
+0.020 (1.87%)
Mar 6, 2026, 3:59 PM EST

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.021.100.951.091.091.87%647,025
Mar 5, 20261.101.100.981.071.072.88%502,060
Mar 4, 20261.091.141.021.041.04-195,388
Mar 3, 20260.941.080.941.041.04-11.11%778,801
Mar 2, 20261.011.170.941.171.1712.50%901,117
Feb 27, 20261.001.101.001.041.044.00%819,706
Feb 26, 20261.001.000.931.001.003.09%642,925
Feb 25, 20260.951.030.870.970.972.11%1,685,818
Feb 24, 20260.800.950.780.950.9517.28%1,011,832
Feb 23, 20260.850.890.770.810.818.00%3,349,303
Feb 20, 20260.730.750.650.750.757.14%8,356,538
Feb 19, 20260.650.700.610.700.709.37%614,002
Feb 18, 20260.600.640.600.640.646.67%267,746
Feb 17, 20260.580.610.570.600.6011.11%372,639
Feb 13, 20260.580.580.540.540.54-5.26%101,749
Feb 12, 20260.570.580.530.570.571.79%310,374
Feb 11, 20260.580.610.540.560.56-1.75%438,320
Feb 10, 20260.620.620.570.570.57-5.00%140,998
Feb 9, 20260.580.630.560.600.60-3.23%412,034
Feb 6, 20260.610.650.570.620.6210.71%188,150
Feb 5, 20260.610.620.560.560.56-9.68%215,231
Feb 4, 20260.680.680.610.620.62-8.82%117,824
Feb 3, 20260.640.680.630.680.6813.33%215,575
Feb 2, 20260.610.640.600.600.60-4.76%190,764
Jan 30, 20260.700.700.610.630.63-12.50%643,884
Jan 29, 20260.820.820.720.720.72-15.29%514,271
Jan 28, 20260.820.850.780.850.853.66%186,460
Jan 27, 20260.800.820.750.820.821.23%137,766
Jan 26, 20260.820.870.800.810.811.25%380,738
Jan 23, 20260.810.850.790.800.80-3.61%217,757
Jan 22, 20260.710.830.700.830.8313.70%239,544
Jan 21, 20260.730.750.700.730.73-53,371
Jan 20, 20260.680.740.670.730.734.29%432,744
Jan 19, 20260.720.720.680.700.70-184,089
Jan 16, 20260.720.720.680.700.70-1.41%72,569
Jan 15, 20260.720.730.690.710.71-2.74%220,750
Jan 14, 20260.690.730.680.730.737.35%239,820
Jan 13, 20260.730.740.680.680.68-4.23%305,809
Jan 12, 20260.780.800.710.710.71-2.74%287,431
Jan 9, 20260.760.800.730.730.73-5.19%272,732
Jan 8, 20260.790.790.730.770.77-364,791
Jan 7, 20260.870.870.760.770.77-6.10%133,272
Jan 6, 20260.900.900.820.820.82-10.87%259,807
Jan 5, 20260.820.920.810.920.9212.20%683,722
Jan 2, 20260.750.820.710.820.8215.49%95,508
Dec 31, 20250.790.790.700.710.71-11.25%186,558
Dec 30, 20250.780.830.770.800.802.56%261,700
Dec 29, 20250.770.780.730.780.785.41%507,934
Dec 24, 20250.730.750.710.740.74-119,223
Dec 23, 20250.710.740.680.740.744.23%288,619
Dec 22, 20250.680.720.670.710.715.97%488,240
Dec 19, 20250.640.670.630.670.678.06%470,880
Dec 18, 20250.610.630.600.620.625.08%158,584
Dec 17, 20250.630.630.590.590.59-4.84%64,301
Dec 16, 20250.600.620.600.620.623.33%112,346
Dec 15, 20250.600.670.600.600.60-3.23%259,506
Dec 12, 20250.630.630.600.620.62-1.59%400,880
Dec 11, 20250.660.660.630.630.631.61%319,785
Dec 10, 20250.680.710.620.620.62-8.82%260,438
Dec 9, 20250.660.680.620.680.683.03%302,861
Dec 8, 20250.680.690.650.660.66-1.49%234,136
Dec 5, 20250.650.670.610.670.673.08%493,827
Dec 4, 20250.580.660.570.650.6512.07%698,908
Dec 3, 20250.550.590.540.580.589.43%394,372
Dec 2, 20250.560.570.530.530.53-1.85%272,085
Dec 1, 20250.500.580.500.540.5411.34%252,495
Nov 28, 20250.500.530.460.490.49-3.00%188,249
Nov 27, 20250.490.500.490.500.501.01%58,864
Nov 26, 20250.480.500.460.500.5010.00%424,664
Nov 25, 20250.480.480.450.450.45-4.26%426,236
Nov 24, 20250.500.500.470.470.47-5.05%361,874
Nov 21, 20250.490.500.480.500.503.13%111,652
Nov 20, 20250.500.500.480.480.48-5.88%386,807
Nov 19, 20250.490.510.490.510.51-24,319
Nov 18, 20250.510.510.490.510.51-3.77%339,140
Nov 17, 20250.520.530.520.530.531.92%282,428
Nov 14, 20250.500.520.500.520.52-239,176
Nov 13, 20250.510.520.510.520.52-207,256
Nov 12, 20250.500.520.490.520.524.00%225,449
Nov 11, 20250.500.500.490.500.50-1.96%141,327
Nov 10, 20250.510.520.500.510.512.00%533,270
Nov 7, 20250.500.540.470.500.50-1,126,361
Nov 6, 20250.520.580.490.500.50-13.79%1,686,036
Nov 5, 20250.530.580.520.580.589.43%296,671
Nov 4, 20250.530.560.530.530.53-3.64%53,532
Nov 3, 20250.540.580.530.550.551.85%490,871
Oct 31, 20250.520.550.520.540.543.85%521,163
Oct 30, 20250.510.520.500.520.521.96%53,825
Oct 29, 20250.520.520.510.510.51-99,951
Oct 28, 20250.490.530.490.510.512.00%122,706
Oct 27, 20250.530.530.490.500.50-3.85%202,280
Oct 24, 20250.500.520.500.520.52-64,981
Oct 23, 20250.520.530.490.520.52-166,168
Oct 22, 20250.510.520.500.520.52-1.89%220,345
Oct 21, 20250.530.530.470.530.531.92%290,613
Oct 20, 20250.550.560.520.520.52-202,208
Oct 17, 20250.560.560.520.520.52-5.45%235,932
Oct 16, 20250.580.580.550.550.55-1.79%134,742
Oct 15, 20250.570.580.550.560.56-1.75%131,587
Oct 14, 20250.550.570.530.570.573.64%367,405