Denarius Metals Corp. (NEO:DMET)
Canada
· Delayed Price · Currency is CAD 0.7000
-0.0100 (-1.41%)
May 13, 2025, 3:59 PM EDT
Denarius Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -5.33% | 40,160 |
| May 9, 2025 | 0.74 | 0.75 | 0.67 | 0.75 | 0.75 | 10.29% | 116,920 |
| May 8, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -4.23% | 64,932 |
| May 7, 2025 | 0.75 | 0.85 | 0.70 | 0.71 | 0.71 | 4.41% | 68,070 |
| May 6, 2025 | 0.70 | 0.70 | 0.60 | 0.68 | 0.68 | -2.86% | 80,809 |
| May 5, 2025 | 0.73 | 0.79 | 0.70 | 0.70 | 0.70 | 9.37% | 84,729 |
| May 2, 2025 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -8.57% | 22,302 |
| May 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 35,354 |
| Apr 30, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 54,737 |
| Apr 29, 2025 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 39,050 |
| Apr 28, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 142,505 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.58 | 0.67 | 0.67 | -2.90% | 19,199 |
| Apr 24, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 19,584 |
| Apr 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 83,631 |
| Apr 22, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 34,707 |
| Apr 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 133,712 |
| Apr 17, 2025 | 0.62 | 0.62 | 0.55 | 0.60 | 0.60 | - | 1,767,219 |
| Apr 16, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 393,000 |
| Apr 15, 2025 | 0.52 | 0.60 | 0.50 | 0.60 | 0.60 | 11.11% | 88,670 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 4,638,250 |
| Apr 11, 2025 | 0.50 | 0.58 | 0.50 | 0.55 | 0.55 | -3.51% | 45,764 |
| Apr 10, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | - | 15,350 |
| Apr 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 21.28% | 5,540 |
| Apr 8, 2025 | 0.46 | 0.59 | 0.46 | 0.47 | 0.47 | 4.44% | 36,405 |
| Apr 7, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -4.26% | 9,111 |
| Apr 4, 2025 | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -11.32% | 25,361 |
| Apr 3, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 8,500 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.50 | 0.57 | 0.57 | - | 115,072 |
| Apr 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 31, 2025 | 0.54 | 0.57 | 0.50 | 0.57 | 0.57 | 5.56% | 66,650 |
| Mar 28, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 23,000 |
| Mar 27, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -6.67% | 168,500 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | - | 195,354 |
| Mar 25, 2025 | 0.61 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 102,125 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.55 | 0.64 | 0.64 | 3.23% | 19,500 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.62 | 0.62 | 0.62 | -1.59% | 38,150 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.63 | 0.63 | 0.63 | -10.00% | 40,700 |
| Mar 19, 2025 | 0.65 | 0.73 | 0.63 | 0.70 | 0.70 | 12.90% | 48,300 |
| Mar 18, 2025 | 0.60 | 0.79 | 0.59 | 0.62 | 0.62 | 12.73% | 106,770 |
| Mar 17, 2025 | 0.53 | 0.60 | 0.49 | 0.55 | 0.55 | 1.85% | 270,525 |
| Mar 14, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 14.89% | 141,500 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 4.44% | 58,954 |
| Mar 12, 2025 | 0.49 | 0.49 | 0.42 | 0.45 | 0.45 | -4.26% | 79,500 |
| Mar 11, 2025 | 0.49 | 0.54 | 0.43 | 0.47 | 0.47 | -2.08% | 86,000 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -9.43% | 13,000 |
| Mar 7, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 6.00% | 73,500 |
| Mar 6, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 68,718 |
| Mar 5, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -3.77% | 28,150 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 23,142 |
| Mar 3, 2025 | 0.54 | 0.60 | 0.53 | 0.54 | 0.54 | -3.57% | 43,805 |