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

Denarius Metals Corp (OP:DNRSF)

0.3688 -0.0254 (-6.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 0.3650 0.3650 0.3600 0.3600 16,710 +0.01(+2.56%)
Jul 31, 2025 0.3547 0.3660 0.3510 0.3510 37,697 -0.00(-1.04%)
Jul 30, 2025 0.3801 0.3801 0.3510 0.3547 89,123 -0.02(-4.78%)
Jul 29, 2025 0.3785 0.3883 0.3695 0.3725 117,450 -0.02(-4.46%)
Jul 28, 2025 0.3861 0.3950 0.3750 0.3899 180,923 +0.01(+2.58%)
Jul 25, 2025 0.3885 0.3994 0.3785 0.3801 71,975 -0.01(-1.96%)
Jul 24, 2025 0.3800 0.3994 0.3700 0.3877 238,117 +0.02(+4.78%)
Jul 23, 2025 0.3700 0.3820 0.3670 0.3700 161,837 +0.00(+0.82%)
Jul 22, 2025 0.3950 0.3950 0.3650 0.3670 232,145 -0.00(-0.81%)
Jul 21, 2025 0.3800 0.3891 0.3520 0.3700 405,013 -0.01(-2.58%)
Jul 18, 2025 0.3700 0.3830 0.3627 0.3798 236,435 +0.02(+5.47%)
Jul 17, 2025 0.3800 0.3800 0.3601 0.3601 70,022 -0.02(-5.24%)
Jul 16, 2025 0.3800 0.3860 0.3688 0.3800 12,057 +0.03(+7.04%)
Jul 15, 2025 0.3850 0.3850 0.3550 0.3550 84,455 -0.03(-6.58%)
Jul 14, 2025 0.3506 0.3994 0.3450 0.3800 310,796 +0.03(+8.26%)
Jul 11, 2025 0.3400 0.3510 0.3355 0.3510 50,519 +0.01(+3.20%)
Jul 10, 2025 0.3356 0.3410 0.3356 0.3401 11,285 -0.00(-1.39%)
Jul 09, 2025 0.3394 0.3450 0.3356 0.3449 34,700 +0.01(+2.80%)
Jul 08, 2025 0.3380 0.3450 0.3355 0.3355 27,000 -0.01(-3.45%)
Jul 07, 2025 0.3350 0.3475 0.3175 0.3475 210,850 -0.00(-0.20%)
Jul 03, 2025 0.3499 0.3500 0.3468 0.3482 66,883 +0.00(+0.46%)
Jul 02, 2025 0.3681 0.3681 0.3400 0.3466 311,679 -0.02(-5.84%)
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.