My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP:DNRSF)

0.4117 -0.0070 (-1.67%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.