ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Denarius Metals Corp (OP:DNRSF)

0.5439 +0.0365 (+7.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.5600 0.5600 0.4780 0.5439 1,342,680 +0.04(+7.19%)
Feb 19, 2026 0.4510 0.5149 0.4384 0.5074 1,059,674 +0.05(+10.33%)
Feb 18, 2026 0.4400 0.4599 0.4361 0.4599 638,955 +0.01(+2.36%)
Feb 17, 2026 0.4295 0.4550 0.4100 0.4493 666,106 +0.04(+11.08%)
Feb 13, 2026 0.4119 0.4295 0.4033 0.4045 344,439 +0.00(+1.13%)
Feb 12, 2026 0.4150 0.4295 0.3900 0.4000 474,060 -0.01(-2.44%)
Feb 11, 2026 0.4300 0.4570 0.3900 0.4100 1,137,207 -0.02(-4.09%)
Feb 10, 2026 0.4550 0.4590 0.4271 0.4275 201,470 -0.02(-5.00%)
Feb 09, 2026 0.4471 0.4640 0.4100 0.4500 333,960 +0.01(+1.19%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.