Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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(+0.40%)
Jul 02, 2025	0.3681	0.3681	0.3400	0.3468	363,348	-0.02(-5.79%)
Jul 01, 2025	0.3400	0.3700	0.3400	0.3681	59,013	+0.02(+6.39%)
Jun 30, 2025	0.3336	0.3460	0.3250	0.3460	113,871	+0.01(+1.76%)
Jun 27, 2025	0.3300	0.3400	0.3200	0.3400	45,788	+0.00(+0.53%)
Jun 26, 2025	0.3130	0.3461	0.3079	0.3382	73,389	+0.03(+10.89%)
Jun 25, 2025	0.3472	0.3702	0.3000	0.3050	289,620	-0.04(-11.82%)
Jun 24, 2025	0.3633	0.3633	0.3393	0.3459	86,851	-0.02(-4.79%)
Jun 23, 2025	0.3829	0.3829	0.3578	0.3633	20,527	-0.01(-2.08%)
Jun 20, 2025	0.3800	0.4195	0.3570	0.3710	351,735	-0.08(-17.56%)
Jun 18, 2025	0.4329	0.4850	0.4300	0.4500	93,448	+0.00(+0.67%)
Jun 17, 2025	0.4431	0.4470	0.4314	0.4470	49,900	+0.02(+4.24%)
Jun 16, 2025	0.4562	0.4650	0.4288	0.4288	48,087	-0.02(-5.24%)
Jun 13, 2025	0.4500	0.4600	0.4500	0.4525	111,558	+0.00(+0.18%)
Jun 12, 2025	0.4407	0.4517	0.4375	0.4517	80,931	+0.01(+1.51%)
Jun 11, 2025	0.4600	0.4650	0.4450	0.4450	31,991	-0.02(-3.26%)
Jun 10, 2025	0.4700	0.4824	0.4200	0.4600	160,651	-0.03(-5.17%)
Jun 09, 2025	0.4800	0.4918	0.4800	0.4851	82,583	-0.00(-1.00%)
Jun 06, 2025	0.4810	0.4900	0.4750	0.4900	27,956	+0.00(+0.00%)
Jun 05, 2025	0.5068	0.5200	0.4770	0.4900	61,351	-0.02(-4.72%)
Jun 04, 2025	0.5150	0.5233	0.5106	0.5143	13,725	-0.00(-0.73%)
Jun 03, 2025	0.5250	0.5443	0.5147	0.5181	62,154	-0.01(-1.13%)

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.

Financial News

Denarius Metals Corp (OP:DNRSF)

Historical Prices

Popular Pages