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)

0.5250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.3702 0.4149 0.3610 0.3883 492,532 +0.02(+4.95%)
Nov 28, 2025 0.3750 0.3937 0.3280 0.3700 203,733 +0.02(+5.71%)
Nov 26, 2025 0.3236 0.3500 0.3230 0.3500 490,192 +0.02(+6.06%)
Nov 25, 2025 0.3400 0.3500 0.3300 0.3300 308,366 -0.01(-1.84%)
Nov 24, 2025 0.3452 0.3600 0.3333 0.3362 107,999 -0.02(-5.00%)
Nov 21, 2025 0.3466 0.3539 0.3409 0.3539 109,926 +0.01(+3.42%)
Nov 20, 2025 0.3559 0.3591 0.3400 0.3422 105,253 -0.01(-4.15%)
Nov 19, 2025 0.3567 0.3630 0.3405 0.3570 21,515 +0.01(+2.00%)
Nov 18, 2025 0.3680 0.3721 0.3412 0.3500 213,984 -0.02(-4.11%)
Nov 17, 2025 0.3700 0.3880 0.3650 0.3650 165,005 +0.01(+2.82%)
Nov 14, 2025 0.3650 0.3700 0.3476 0.3550 112,650 -0.01(-2.74%)
Nov 13, 2025 0.3720 0.3725 0.3627 0.3650 91,968 -0.00(-0.84%)
Nov 12, 2025 0.3600 0.3681 0.3520 0.3681 457,711 +0.02(+4.96%)
Nov 11, 2025 0.3600 0.3670 0.3417 0.3507 160,821 -0.01(-2.58%)
Nov 10, 2025 0.3670 0.3670 0.3561 0.3600 140,765 +0.01(+1.41%)
Nov 07, 2025 0.3594 0.3701 0.3360 0.3550 296,741 +0.01(+1.43%)
Nov 06, 2025 0.3725 0.4200 0.3500 0.3500 328,940 -0.06(-13.69%)
Nov 05, 2025 0.3950 0.4055 0.3681 0.4055 182,323 +0.02(+6.32%)
Nov 04, 2025 0.3860 0.4049 0.3675 0.3814 341,607 -0.01(-2.21%)
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.