Skip to main content
Denarius Metals Corp. (NEO:DMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
+0.020 (3.08%)
At close: Dec 5, 2025

Denarius Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.500.500.470.470.47-4.08%361,874
Nov 21, 20250.490.490.480.490.491.03%111,652
Nov 20, 20250.500.500.490.490.49-4.90%386,807
Nov 19, 20250.490.510.490.510.512.00%24,319
Nov 18, 20250.510.510.490.500.50-3.85%339,140
Nov 17, 20250.520.530.520.520.52-282,428
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, 20250.500.500.490.500.50-141,327
Nov 10, 20250.510.520.500.500.50-533,270
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, 20250.520.530.490.520.521.96%166,168
Oct 22, 20250.510.520.500.510.51-3.77%220,345
Oct 21, 20250.530.530.470.530.531.92%290,613
Oct 20, 20250.550.560.520.520.52-1.89%202,208
Oct 17, 20250.560.560.530.530.53-3.64%232,632
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
Oct 10, 20250.550.550.510.550.555.77%424,982
Oct 9, 20250.540.550.510.520.52-5.45%409,625
Oct 8, 20250.540.550.520.550.553.77%230,919
Oct 7, 20250.550.550.530.530.53-5.36%193,182
Oct 6, 20250.570.570.550.560.56-211,091
Oct 3, 20250.600.600.550.560.56-1.75%150,700
Oct 2, 20250.580.590.570.570.57-388,536
Oct 1, 20250.570.590.570.570.575.56%120,867
Sep 30, 20250.550.580.540.540.54-1.82%153,464
Sep 29, 20250.560.600.550.550.55-1.79%331,217
Sep 26, 20250.580.610.560.560.56-5.08%354,728
Sep 25, 20250.590.600.560.590.591.72%217,414
Sep 24, 20250.580.590.560.580.58-267,230
Sep 23, 20250.620.640.570.580.58-3.33%700,385
Sep 22, 20250.580.610.560.600.603.45%329,499
Sep 19, 20250.580.600.560.580.583.57%313,520
Sep 18, 20250.600.600.560.560.56-3.45%161,002
Sep 17, 20250.580.600.550.580.58-429,139
Sep 16, 20250.640.650.580.580.58-9.38%854,233
Sep 15, 20250.530.640.530.640.6428.00%1,108,469
Sep 12, 20250.530.540.500.500.50-5.66%213,194
Sep 11, 20250.530.540.500.530.533.92%160,996
Sep 10, 20250.530.530.500.510.512.00%102,059
Sep 9, 20250.550.550.500.500.50-7.41%209,922
Sep 8, 20250.550.560.510.540.541.89%126,300
Sep 5, 20250.540.550.500.530.531.92%258,354
Sep 4, 20250.560.570.520.520.52-7.14%142,500
Sep 3, 20250.560.570.500.560.56-461,576
Sep 2, 20250.530.560.510.560.5612.00%354,051
Aug 29, 20250.500.540.470.500.50-7.41%1,060,351
Aug 28, 20250.530.550.520.540.54-1.82%58,955
Aug 27, 20250.500.550.500.550.557.84%157,990
Aug 26, 20250.530.540.510.510.51-1.92%445,478
Aug 22, 20250.500.520.480.520.524.00%188,345
Aug 21, 20250.500.510.470.500.50-189,506
Aug 20, 20250.480.500.480.500.504.17%119,808
Aug 19, 20250.470.480.470.480.48-183,163
Aug 18, 20250.470.480.470.480.482.13%132,732
Aug 15, 20250.480.490.470.470.47-108,349
Aug 14, 20250.490.490.470.470.47-6.00%111,700
Aug 13, 20250.500.500.490.500.501.01%73,831
Aug 12, 20250.480.500.480.500.503.13%68,544
Aug 11, 20250.490.490.480.480.48-131,660
Aug 8, 20250.490.490.480.480.48-19,051
Aug 7, 20250.500.500.470.480.48-1.03%295,101
Aug 6, 20250.510.510.490.490.49-4.90%67,600
Aug 5, 20250.510.520.490.510.51-182,249
Aug 1, 20250.500.510.490.510.512.00%31,786
Jul 31, 20250.510.510.500.500.50-1.96%60,647
Jul 30, 20250.520.530.500.510.51-5.56%210,584
Jul 29, 20250.530.540.510.540.541.89%164,700
Jul 28, 20250.530.540.500.530.53-1.85%281,233
Jul 25, 20250.510.540.510.540.54-107,944
Jul 24, 20250.510.550.500.540.543.85%567,653
Jul 23, 20250.500.540.490.520.521.96%837,470
Jul 22, 20250.510.510.500.510.51-267,524
Jul 21, 20250.520.530.490.510.51-1.92%549,787
Jul 18, 20250.500.520.500.520.526.12%302,882
Jul 17, 20250.500.520.490.490.49-5.77%894,755
Jul 16, 20250.510.530.510.520.526.12%150,185
Jul 15, 20250.520.520.480.490.49-5.77%141,355