Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	0.7100	0.7650	0.6865	0.7103	422,036	-0.02(-2.70%)
Mar 31, 2026	0.7060	0.7577	0.6700	0.7300	310,851	+0.04(+5.80%)
Mar 30, 2026	0.6950	0.7343	0.6752	0.6900	418,606	+0.02(+2.59%)
Mar 27, 2026	0.6300	0.6959	0.6300	0.6726	250,769	+0.04(+6.76%)
Mar 26, 2026	0.6600	0.7157	0.6300	0.6300	589,175	-0.06(-8.16%)
Mar 25, 2026	0.7300	0.7900	0.6800	0.6860	735,773	-0.01(-2.00%)
Mar 24, 2026	0.6200	0.7300	0.6165	0.7000	526,384	+0.08(+13.64%)
Mar 23, 2026	0.5701	0.6599	0.5500	0.6160	502,104	+0.04(+6.78%)
Mar 20, 2026	0.5940	0.6350	0.5584	0.5769	444,734	+0.01(+2.20%)
Mar 19, 2026	0.5731	0.5849	0.5504	0.5645	819,968	-0.02(-3.96%)
Mar 18, 2026	0.6353	0.6421	0.5725	0.5878	705,221	-0.05(-7.85%)
Mar 17, 2026	0.6200	0.6800	0.6200	0.6379	345,718	-0.01(-1.10%)
Mar 16, 2026	0.6751	0.7093	0.6300	0.6450	564,223	-0.04(-5.43%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Denarius Metals Corp (OP:DNRSF)

Historical Prices

Information