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)

0.6250 -0.0430 (-6.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.6110 0.6750 0.6110 0.6250 351,258 -0.04(-6.44%)
Apr 09, 2026 0.6515 0.6740 0.6500 0.6680 312,965 +0.03(+3.89%)
Apr 08, 2026 0.6903 0.7150 0.6350 0.6430 481,121 -0.01(-1.08%)
Apr 07, 2026 0.6850 0.6850 0.6500 0.6500 385,788 -0.02(-2.99%)
Apr 06, 2026 0.6800 0.7000 0.6700 0.6700 372,299 +0.00(+0.31%)
Apr 02, 2026 0.7100 0.7232 0.6618 0.6679 424,453 -0.04(-5.97%)
Apr 01, 2026 0.7100 0.7650 0.6865 0.7103 422,036 -0.02(-2.70%)
Mar 31, 2026 0.7060 0.7577 0.6700 0.7300 310,851 +0.04(+5.80%)
Mar 30, 2026 0.6950 0.7343 0.6752 0.6900 418,606 +0.02(+2.59%)
Mar 27, 2026 0.6300 0.6959 0.6300 0.6726 250,769 +0.04(+6.76%)
Mar 26, 2026 0.6600 0.7157 0.6300 0.6300 589,175 -0.06(-8.16%)
Mar 25, 2026 0.7300 0.7900 0.6800 0.6860 735,773 -0.01(-2.00%)
Mar 24, 2026 0.6200 0.7300 0.6165 0.7000 526,384 +0.08(+13.64%)
Mar 23, 2026 0.5701 0.6599 0.5500 0.6160 502,104 +0.04(+6.78%)
Mar 20, 2026 0.5940 0.6350 0.5584 0.5769 444,734 +0.01(+2.20%)
Mar 19, 2026 0.5731 0.5849 0.5504 0.5645 819,968 -0.02(-3.96%)
Mar 18, 2026 0.6353 0.6421 0.5725 0.5878 705,221 -0.05(-7.85%)
Mar 17, 2026 0.6200 0.6800 0.6200 0.6379 345,718 -0.01(-1.10%)
Mar 16, 2026 0.6751 0.7093 0.6300 0.6450 564,223 -0.04(-5.43%)
Mar 13, 2026 0.8200 0.8200 0.6772 0.6820 766,031 -0.10(-12.56%)
Mar 12, 2026 0.7930 0.8000 0.7800 0.7800 311,670 -0.01(-1.38%)
Mar 11, 2026 0.8136 0.8450 0.7900 0.7909 269,800 -0.04(-4.77%)
Mar 10, 2026 0.8182 0.8450 0.8000 0.8305 450,050 +0.04(+5.33%)
Mar 09, 2026 0.8100 0.8476 0.7350 0.7885 689,126 -0.01(-1.44%)
Mar 06, 2026 0.7397 0.8104 0.6950 0.8000 816,047 +0.06(+8.70%)
Mar 05, 2026 0.8251 0.8251 0.7151 0.7360 527,125 -0.04(-5.63%)
Mar 04, 2026 0.7565 0.8300 0.7400 0.7799 481,852 +0.04(+5.39%)
Mar 03, 2026 0.7900 0.9000 0.6900 0.7400 698,218 -0.10(-12.34%)
Mar 02, 2026 0.7650 0.8442 0.6861 0.8442 912,634 +0.09(+11.23%)
Feb 27, 2026 0.7700 0.8079 0.6950 0.7590 592,007 +0.03(+3.83%)
Feb 26, 2026 0.7130 0.7500 0.6798 0.7310 541,424 +0.02(+2.52%)
Feb 25, 2026 0.6940 0.7450 0.6392 0.7130 1,552,623 +0.02(+2.75%)
Feb 24, 2026 0.5950 0.6939 0.5751 0.6939 1,157,492 +0.10(+16.74%)
Feb 23, 2026 0.6500 0.6517 0.5600 0.5944 3,034,847 +0.05(+9.28%)
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%)
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.