Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP:DNRSF)

0.4905 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 30, 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 (%)
May 30, 2025 0.5949 0.5949 0.4650 0.4905 707,036 +0.02(+3.92%)
May 29, 2025 0.5100 0.5629 0.4710 0.4720 118,818 -0.04(-7.45%)
May 28, 2025 0.5479 0.5515 0.5043 0.5100 23,561 -0.03(-5.56%)
May 27, 2025 0.5200 0.5500 0.5154 0.5400 43,159 -0.01(-2.35%)
May 23, 2025 0.5288 0.5809 0.4950 0.5530 39,923 +0.05(+9.18%)
May 22, 2025 0.5048 0.5800 0.5048 0.5065 91,555 -0.02(-3.54%)
May 21, 2025 0.5088 0.5318 0.5000 0.5251 31,000 +0.03(+5.02%)
May 20, 2025 0.5500 0.5749 0.4800 0.5000 120,663 -0.09(-15.95%)
May 19, 2025 0.5800 0.5949 0.5375 0.5949 11,519 +0.05(+9.84%)
May 16, 2025 0.4680 0.5600 0.4680 0.5416 14,150 +0.03(+5.68%)
May 15, 2025 0.5300 0.5409 0.5125 0.5125 6,600 -0.01(-2.05%)
May 14, 2025 0.5000 0.5233 0.5000 0.5232 14,216 +0.02(+3.07%)
May 13, 2025 0.5129 0.5446 0.4800 0.5076 16,897 +0.01(+2.98%)
May 12, 2025 0.5360 0.5535 0.4929 0.4929 25,941 -0.01(-2.49%)
May 09, 2025 0.5396 0.5479 0.4943 0.5055 65,130 +0.01(+1.10%)
May 08, 2025 0.5800 0.5816 0.5000 0.5000 98,888 -0.03(-4.76%)
May 07, 2025 0.6662 0.6662 0.5100 0.5250 87,130 -0.02(-4.18%)
May 06, 2025 0.5166 0.5500 0.4490 0.5479 92,424 +0.05(+9.89%)
May 05, 2025 0.5300 0.5953 0.4986 0.4986 66,398 +0.01(+2.91%)
May 02, 2025 0.5200 0.5300 0.4845 0.4845 46,464 -0.03(-5.00%)
May 01, 2025 0.4766 0.5200 0.4766 0.5100 41,894 -0.02(-3.77%)
Apr 30, 2025 0.4955 0.5300 0.4815 0.5300 32,936 +0.01(+2.77%)
Apr 29, 2025 0.4717 0.5540 0.4716 0.5157 85,712 +0.02(+4.39%)
Apr 28, 2025 0.5115 0.5115 0.4750 0.4940 31,433 +0.06(+12.76%)
Apr 25, 2025 0.4381 0.4381 0.4381 0.4381 580 -0.06(-12.38%)
Apr 24, 2025 0.4800 0.5000 0.4340 0.5000 32,198 +0.02(+4.17%)
Apr 23, 2025 0.4535 0.4916 0.4300 0.4800 48,565 +0.04(+9.22%)
Apr 22, 2025 0.4318 0.4535 0.4132 0.4395 72,661 -0.00(-1.08%)
Apr 21, 2025 0.4350 0.4683 0.4100 0.4443 233,194 +0.03(+8.47%)
Apr 17, 2025 0.4289 0.4679 0.4060 0.4096 1,875,639 -0.04(-9.16%)
Apr 16, 2025 0.4053 0.4683 0.4024 0.4509 390,886 +0.02(+4.86%)
Apr 15, 2025 0.3765 0.4300 0.3765 0.4300 23,270 +0.05(+14.21%)
Apr 14, 2025 0.3765 0.3765 0.3765 0.3765 1,610 -0.02(-4.56%)
Apr 11, 2025 0.4300 0.4300 0.3574 0.3945 54,915 -0.02(-4.06%)
Apr 10, 2025 0.4112 0.4250 0.3355 0.4112 3,560 +0.01(+2.80%)
Apr 09, 2025 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Apr 08, 2025 0.3598 0.4200 0.3598 0.4200 24,000 +0.12(+40.00%)
Apr 07, 2025 0.3200 0.3200 0.3000 0.3000 9,400 -0.02(-4.82%)
Apr 04, 2025 0.3393 0.4619 0.3152 0.3152 10,664 -0.08(-21.20%)
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.