Denarius Metals Corp (OP:DNRSF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)