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)

0.4022 -0.0029 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.4322 0.4322 0.4022 0.4022 230,076 -0.00(-0.72%)
Oct 02, 2025 0.4180 0.4200 0.4046 0.4051 536,364 -0.01(-3.25%)
Oct 01, 2025 0.4196 0.4250 0.4050 0.4187 222,579 +0.02(+4.67%)
Sep 30, 2025 0.4001 0.4150 0.3978 0.4000 260,225 -0.01(-1.23%)
Sep 29, 2025 0.4170 0.4345 0.4013 0.4050 423,710 -0.01(-1.24%)
Sep 26, 2025 0.4110 0.4400 0.4101 0.4101 626,167 +0.00(+0.00%)
Sep 25, 2025 0.4176 0.4500 0.4040 0.4101 420,851 -0.00(-0.41%)
Sep 24, 2025 0.4400 0.4400 0.4100 0.4118 323,746 -0.01(-1.98%)
Sep 23, 2025 0.4688 0.4850 0.4145 0.4201 868,841 -0.02(-4.52%)
Sep 22, 2025 0.4310 0.4400 0.4051 0.4400 386,838 +0.02(+4.24%)
Sep 19, 2025 0.4024 0.4400 0.4024 0.4221 414,217 +0.01(+2.33%)
Sep 18, 2025 0.4400 0.4400 0.4000 0.4125 306,617 -0.00(-0.60%)
Sep 17, 2025 0.4450 0.4450 0.4020 0.4150 404,754 -0.02(-4.44%)
Sep 16, 2025 0.4626 0.4900 0.4217 0.4343 958,987 -0.02(-4.61%)
Sep 15, 2025 0.4000 0.4600 0.3850 0.4553 1,737,472 +0.08(+21.90%)
Sep 12, 2025 0.3598 0.3900 0.3598 0.3735 322,941 -0.01(-1.71%)
Sep 11, 2025 0.3715 0.3850 0.3670 0.3800 41,308 +0.00(+0.80%)
Sep 10, 2025 0.3890 0.3932 0.3574 0.3770 136,467 +0.01(+3.37%)
Sep 09, 2025 0.4180 0.4180 0.3615 0.3647 413,742 -0.03(-7.53%)
Sep 08, 2025 0.4000 0.4059 0.3800 0.3944 175,076 +0.02(+5.17%)
Sep 05, 2025 0.3937 0.3950 0.3600 0.3750 383,460 -0.02(-4.46%)
Sep 04, 2025 0.4198 0.4198 0.3751 0.3925 240,712 -0.02(-3.92%)
Sep 03, 2025 0.4000 0.4160 0.3705 0.4085 808,025 +0.01(+3.42%)
Sep 02, 2025 0.3760 0.4095 0.3760 0.3950 436,575 +0.03(+7.10%)
Aug 29, 2025 0.3550 0.3850 0.3450 0.3688 983,792 -0.03(-6.44%)
Aug 28, 2025 0.3950 0.4000 0.3840 0.3942 64,929 +0.02(+5.83%)
Aug 27, 2025 0.3650 0.3880 0.3650 0.3725 255,474 -0.02(-5.29%)
Aug 26, 2025 0.3900 0.3950 0.3791 0.3933 217,088 +0.01(+3.50%)
Aug 25, 2025 0.3740 0.3941 0.3700 0.3800 134,485 +0.01(+2.73%)
Aug 22, 2025 0.3645 0.3699 0.3566 0.3699 160,810 +0.01(+2.75%)
Aug 21, 2025 0.3540 0.3699 0.3450 0.3600 205,080 +0.00(+0.19%)
Aug 20, 2025 0.3513 0.3691 0.3400 0.3593 106,403 +0.02(+5.68%)
Aug 19, 2025 0.3479 0.3479 0.3340 0.3400 124,381 -0.00(-0.73%)
Aug 18, 2025 0.3200 0.3500 0.3200 0.3425 74,200 +0.00(+0.15%)
Aug 15, 2025 0.3599 0.3599 0.3420 0.3420 96,704 -0.00(-0.29%)
Aug 14, 2025 0.3520 0.3600 0.3417 0.3430 89,915 -0.01(-4.06%)
Aug 13, 2025 0.3540 0.3604 0.3540 0.3575 15,493 -0.00(-0.14%)
Aug 12, 2025 0.3599 0.3650 0.3500 0.3580 52,571 +0.01(+2.29%)
Aug 11, 2025 0.3520 0.3600 0.3500 0.3500 136,500 -0.01(-1.46%)
Aug 08, 2025 0.3495 0.3600 0.3418 0.3552 58,406 +0.01(+2.93%)
Aug 07, 2025 0.3520 0.3609 0.3430 0.3451 285,941 -0.01(-3.71%)
Aug 06, 2025 0.3700 0.3700 0.3525 0.3584 94,775 -0.01(-1.86%)
Aug 05, 2025 0.3711 0.3780 0.3585 0.3652 146,121 -0.01(-1.56%)
Aug 04, 2025 0.3660 0.3720 0.3600 0.3710 23,076 +0.01(+3.06%)
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 following
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.