Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	0.5345	0.5460	0.5010	0.5240	88,846	+0.03(+6.83%)
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	-0.05(-13.97%)
Apr 04, 2025	0.3393	0.4619	0.3152	0.3487	11,264	-0.05(-12.83%)

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