Get the Stockscreener App
0.5484
7.82%
-0.0465
Denarius Metals Corp. Stock (DNRSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $0.55 | $0.5154 | $0.0346 | 19,937.0 | -7.82% |
| May 19, 2025 | $0.5949 | $0.5375 | $0.0575 | 11,519.0 | +9.84% |
| May 16, 2025 | $0.56 | $0.468 | $0.092 | 14,150.0 | +5.68% |
| May 15, 2025 | $0.5409 | $0.5125 | $0.0284 | 6,600.0 | -2.05% |
| May 14, 2025 | $0.5233 | $0.50 | $0.0233 | 14,216.0 | +3.07% |
| May 13, 2025 | $0.5446 | $0.48 | $0.0646 | 16,897.0 | +2.98% |
| May 12, 2025 | $0.5535 | $0.4929 | $0.0606 | 25,941.0 | -2.48% |
| May 09, 2025 | $0.5479 | $0.4943 | $0.0536 | 65,130.0 | +1.09% |
| May 08, 2025 | $0.5816 | $0.50 | $0.0816 | 98,888.0 | -4.76% |
| May 07, 2025 | $0.6662 | $0.51 | $0.1562 | 87,130.0 | -4.18% |
| May 06, 2025 | $0.55 | $0.449 | $0.101 | 92,424.0 | +9.89% |
| May 05, 2025 | $0.5953 | $0.4986 | $0.0967 | 66,398.0 | +2.91% |
| May 02, 2025 | $0.53 | $0.4845 | $0.0455 | 46,464.0 | -5.00% |
| May 01, 2025 | $0.52 | $0.4766 | $0.0434 | 41,894.0 | -3.77% |
| Apr 30, 2025 | $0.53 | $0.4815 | $0.0485 | 32,936.0 | +2.77% |
| Apr 29, 2025 | $0.554 | $0.4716 | $0.0824 | 85,712.0 | +4.39% |
Denarius Metals Corp. Stock (DNRSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Denarius Metals Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNRSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Denarius Metals Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Denarius Metals Corp. Stock (DNRSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.6662 | $0.449 | $0.2172 | 607,588.0 | +3.47% |
| Apr, 2025 | $0.554 | $0.30 | $0.254 | 2,938,393.0 | +43.24% |
| Mar, 2025 | $0.5993 | $0.29 | $0.3093 | 971,499.0 | -7.50% |
| Feb, 2025 | $0.6433 | $0.396 | $0.2473 | 174,099.0 | -3.94% |
| Jan, 2025 | $0.50 | $0.3902 | $0.1098 | 127,509.0 | -1.23% |
Denarius Metals Corp. Stock (DNRSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5575 | $0.4006 | $0.1569 | 41,015.0 | -4.99% |
| Nov, 2024 | $0.6388 | $0.459 | $0.1798 | 221,453.0 | -16.67% |
| Oct, 2024 | $0.6766 | $0.4449 | $0.2317 | 274,160.0 | +16.50% |
| Sep, 2024 | $0.536 | $0.34 | $0.196 | 52,574.0 | +43.75% |
| Aug, 2024 | $0.3583 | $0.3583 | $0.00 | 300.0 | -3.36% |
| Jul, 2024 | $0.421 | $0.334 | $0.087 | 30,000.0 | -13.79% |
| Jun, 2024 | $0.4567 | $0.3671 | $0.0896 | 99,260.0 | -8.44% |
| May, 2024 | $0.50 | $0.2846 | $0.2154 | 14,593.0 | +24.74% |
| Apr, 2024 | $0.60 | $0.3765 | $0.2235 | 56,876.0 | -28.07% |
| Mar, 2024 | $0.641 | $0.3877 | $0.2533 | 99,490.0 | +16.31% |
| Feb, 2024 | $0.45 | $0.45 | $0.00 | 1,500.0 | +0.00% |
| Jan, 2024 | $0.4911 | $0.3078 | $0.1833 | 21,521.0 | +9.76% |
Denarius Metals Corp. Stock (DNRSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4178 | $0.2369 | $0.1809 | 198,961.0 | +71.55% |
| Nov, 2023 | $0.3197 | $0.239 | $0.0807 | 35,600.0 | -5.46% |
| Oct, 2023 | $0.29 | $0.2156 | $0.0744 | 57,820.0 | -31.88% |
| Sep, 2023 | $0.3711 | $0.3378 | $0.0333 | 12,000.0 | -2.44% |
| Aug, 2023 | $0.40 | $0.2902 | $0.1098 | 144,829.0 | +20.30% |
| Jul, 2023 | $0.4151 | $0.3162 | $0.0989 | 32,300.0 | -15.00% |
| Jun, 2023 | $0.4431 | $0.37 | $0.0731 | 52,783.0 | +18.66% |
| May, 2023 | $0.39 | $0.3135 | $0.0765 | 87,055.0 | -17.50% |
| Apr, 2023 | $0.4802 | $0.33 | $0.1502 | 363,593.0 | +30.08% |
| Mar, 2023 | $0.3391 | $0.2777 | $0.0614 | 115,819.0 | +1.71% |
| Feb, 2023 | $0.3571 | $0.2864 | $0.0707 | 96,740.0 | -15.03% |
| Jan, 2023 | $0.46 | $0.33 | $0.13 | 179,694.0 | -24.89% |
47.00%
3.56%
Cap:
|
Volume (24h):