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

Denarius Metals Corp (OP:DNRSF)

0.6820 -0.0980 (-12.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2026 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 (%)
Mar 13, 2026 0.8200 0.8200 0.6772 0.6820 766,031 -0.10(-12.56%)
Mar 12, 2026 0.7930 0.8000 0.7800 0.7800 311,670 -0.01(-1.38%)
Mar 11, 2026 0.8136 0.8450 0.7900 0.7909 269,800 -0.04(-4.77%)
Mar 10, 2026 0.8182 0.8450 0.8000 0.8305 450,050 +0.04(+5.33%)
Mar 09, 2026 0.8100 0.8476 0.7350 0.7885 689,126 -0.01(-1.44%)
Mar 06, 2026 0.7397 0.8104 0.6950 0.8000 816,047 +0.06(+8.70%)
Mar 05, 2026 0.8251 0.8251 0.7151 0.7360 527,125 -0.04(-5.63%)
Mar 04, 2026 0.7565 0.8300 0.7400 0.7799 481,852 +0.04(+5.39%)
Mar 03, 2026 0.7900 0.9000 0.6900 0.7400 698,218 -0.10(-12.34%)
Mar 02, 2026 0.7650 0.8442 0.6861 0.8442 912,634 +0.09(+11.23%)
Feb 27, 2026 0.7700 0.8079 0.6950 0.7590 592,007 +0.03(+3.83%)
Feb 26, 2026 0.7130 0.7500 0.6798 0.7310 541,424 +0.02(+2.52%)
Feb 25, 2026 0.6940 0.7450 0.6392 0.7130 1,552,623 +0.02(+2.75%)
Feb 24, 2026 0.5950 0.6939 0.5751 0.6939 1,157,492 +0.10(+16.74%)
Feb 23, 2026 0.6500 0.6517 0.5600 0.5944 3,034,847 +0.05(+9.28%)
Feb 20, 2026 0.5600 0.5600 0.4780 0.5439 1,342,680 +0.04(+7.19%)
Feb 19, 2026 0.4510 0.5149 0.4384 0.5074 1,059,674 +0.05(+10.33%)
Feb 18, 2026 0.4400 0.4599 0.4361 0.4599 638,955 +0.01(+2.36%)
Feb 17, 2026 0.4295 0.4550 0.4100 0.4493 666,106 +0.04(+11.08%)
Feb 13, 2026 0.4119 0.4295 0.4033 0.4045 344,439 +0.00(+1.13%)
Feb 12, 2026 0.4150 0.4295 0.3900 0.4000 474,060 -0.01(-2.44%)
Feb 11, 2026 0.4300 0.4570 0.3900 0.4100 1,137,207 -0.02(-4.09%)
Feb 10, 2026 0.4550 0.4590 0.4271 0.4275 201,470 -0.02(-5.00%)
Feb 09, 2026 0.4471 0.4640 0.4100 0.4500 333,960 +0.01(+1.19%)
Feb 06, 2026 0.4300 0.4670 0.4200 0.4447 202,089 +0.03(+8.46%)
Feb 05, 2026 0.4358 0.4700 0.4100 0.4100 390,482 -0.06(-12.75%)
Feb 04, 2026 0.4970 0.5000 0.4500 0.4699 194,934 -0.02(-3.39%)
Feb 03, 2026 0.4475 0.4950 0.4475 0.4864 240,613 +0.04(+8.57%)
Feb 02, 2026 0.4700 0.4748 0.4350 0.4480 284,657 -0.02(-4.68%)
Jan 30, 2026 0.5235 0.5250 0.4500 0.4700 688,221 -0.06(-11.49%)
Jan 29, 2026 0.6131 0.6200 0.5300 0.5310 512,364 -0.09(-14.34%)
Jan 28, 2026 0.6200 0.6237 0.5847 0.6199 249,363 +0.03(+4.36%)
Jan 27, 2026 0.5900 0.6050 0.5649 0.5940 255,130 -0.00(-0.08%)
Jan 26, 2026 0.6064 0.6350 0.5877 0.5945 387,208 +0.01(+2.06%)
Jan 23, 2026 0.6030 0.6174 0.5660 0.5825 308,807 -0.01(-1.25%)
Jan 22, 2026 0.5160 0.5899 0.5000 0.5899 511,400 +0.06(+11.30%)
Jan 21, 2026 0.5350 0.5378 0.5100 0.5300 264,754 +0.00(+0.38%)
Jan 20, 2026 0.5050 0.5400 0.4900 0.5280 839,218 +0.02(+3.02%)
Jan 16, 2026 0.5265 0.5265 0.4950 0.5125 222,751 -0.01(-1.42%)
Jan 15, 2026 0.5190 0.5250 0.5004 0.5199 344,361 +0.00(+0.19%)
Jan 14, 2026 0.5000 0.5308 0.4900 0.5189 350,130 +0.02(+3.99%)
Jan 13, 2026 0.5328 0.5550 0.4900 0.4990 539,371 -0.03(-6.03%)
Jan 12, 2026 0.5600 0.5950 0.5300 0.5310 484,452 -0.02(-3.44%)
Jan 09, 2026 0.5550 0.5818 0.5411 0.5499 210,325 -0.00(-0.02%)
Jan 08, 2026 0.5750 0.5800 0.5264 0.5500 331,422 -0.02(-4.01%)
Jan 07, 2026 0.6073 0.6200 0.5538 0.5730 175,357 -0.04(-6.37%)
Jan 06, 2026 0.6400 0.6550 0.6100 0.6120 286,458 -0.04(-6.13%)
Jan 05, 2026 0.6085 0.6650 0.5677 0.6520 618,382 +0.06(+9.27%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.