DNRSF | Denarius Metals | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Denarius Metals (DNRSF)

OTC

$0.49-$0.03 (-5.03%)

Price as of Sep 11, 2026

N/A
Market Cap
30.69%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
+19.06%

Low Price$0.40

High Price$0.59
3 Months
+21.55%

Low Price$0.31

High Price$0.59
1 Year
+30.69%

Low Price$0.31

High Price$0.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.54	0.54	0.48	0.49	-5.03%	632,037
09/10/2026	0.59	0.59	0.50	0.51	-7.29%	578,365
09/09/2026	0.58	0.60	0.54	0.55	-3.18%	651,006
09/08/2026	0.60	0.60	0.56	0.57	-2.12%	529,508
09/04/2026	0.58	0.59	0.53	0.59	+8.33%	475,897
09/03/2026	0.54	0.57	0.54	0.54	0.00%	701,320
09/02/2026	0.50	0.55	0.50	0.54	+8.62%	345,408
09/01/2026	0.55	0.57	0.50	0.50	-9.61%	753,832
08/31/2026	0.55	0.57	0.51	0.55	+3.38%	983,050
08/28/2026	0.54	0.56	0.50	0.53	-1.46%	1,356,633
08/27/2026	0.52	0.54	0.50	0.54	+11.32%	1,490,134
08/26/2026	0.55	0.55	0.48	0.49	+1.36%	729,114
08/25/2026	0.48	0.56	0.47	0.48	-1.85%	353,895
08/24/2026	0.45	0.51	0.45	0.49	+8.19%	555,359
08/21/2026	0.46	0.47	0.45	0.45	-0.47%	401,518
08/20/2026	0.46	0.46	0.44	0.45	+2.68%	250,255
08/19/2026	0.44	0.45	0.40	0.44	+9.15%	333,390
08/18/2026	0.42	0.45	0.40	0.40	-6.42%	349,598
08/17/2026	0.44	0.45	0.42	0.43	+1.61%	194,205
08/14/2026	0.44	0.45	0.42	0.42	-3.26%	458,600
08/13/2026	0.41	0.46	0.41	0.44	+0.39%	390,435
08/12/2026	0.47	0.47	0.42	0.44	+6.71%	568,484
08/11/2026	0.38	0.45	0.38	0.41	0.00%	686,884
08/10/2026	0.36	0.43	0.36	0.41	+11.14%	907,155
08/07/2026	0.36	0.37	0.34	0.37	+19.00%	971,527
08/06/2026	0.32	0.33	0.30	0.31	-3.00%	1,302,305
08/05/2026	0.32	0.33	0.30	0.32	+2.83%	1,954,765
08/04/2026	0.37	0.38	0.30	0.31	-9.65%	1,923,148
08/03/2026	0.36	0.37	0.33	0.34	+1.18%	518,214
07/31/2026	0.37	0.37	0.31	0.34	-8.08%	1,908,718
07/30/2026	0.43	0.43	0.33	0.37	-7.20%	1,573,138
07/29/2026	0.43	0.43	0.38	0.40	-3.92%	379,688
07/28/2026	0.41	0.43	0.41	0.41	-3.00%	90,453
07/27/2026	0.44	0.44	0.41	0.43	-3.21%	107,121
07/24/2026	0.43	0.45	0.41	0.44	+2.79%	36,638
07/23/2026	0.46	0.47	0.42	0.43	-5.72%	69,087
07/22/2026	0.44	0.46	0.40	0.46	+3.46%	207,614
07/21/2026	0.44	0.45	0.43	0.44	+2.91%	70,559
07/20/2026	0.44	0.45	0.41	0.43	+2.95%	146,245
07/17/2026	0.44	0.44	0.41	0.42	+1.47%	37,065
07/16/2026	0.45	0.45	0.40	0.41	+2.50%	137,592
07/15/2026	0.41	0.44	0.40	0.40	-5.57%	93,500
07/14/2026	0.42	0.43	0.41	0.42	+3.32%	111,999
07/13/2026	0.43	0.43	0.40	0.41	-3.60%	81,997
07/10/2026	0.43	0.44	0.42	0.43	-0.09%	65,915
07/09/2026	0.44	0.45	0.42	0.43	-6.64%	54,102
07/08/2026	0.40	0.46	0.40	0.46	+8.61%	111,507
07/07/2026	0.44	0.45	0.41	0.42	-4.62%	120,692
07/06/2026	0.45	0.48	0.44	0.44	+0.71%	109,496
07/02/2026	0.48	0.48	0.44	0.44	-2.89%	102,952
07/01/2026	0.46	0.46	0.45	0.45	+2.69%	81,763
06/30/2026	0.46	0.46	0.43	0.44	-2.24%	110,531
06/29/2026	0.43	0.46	0.43	0.45	+2.11%	81,597
06/26/2026	0.43	0.45	0.43	0.44	+1.39%	142,778
06/25/2026	0.41	0.44	0.40	0.43	+8.90%	140,873
06/24/2026	0.42	0.43	0.39	0.40	-3.00%	238,385
06/23/2026	0.41	0.42	0.39	0.41	-4.72%	354,630
06/22/2026	0.42	0.48	0.42	0.43	-3.07%	188,502
06/18/2026	0.49	0.49	0.43	0.44	-3.51%	81,144
06/17/2026	0.42	0.49	0.42	0.46	-2.83%	281,477
06/16/2026	0.44	0.47	0.42	0.47	+5.48%	222,021
06/15/2026	0.42	0.46	0.39	0.45	+5.75%	171,930
06/12/2026	0.41	0.43	0.40	0.42	+5.70%	217,882
06/11/2026	0.40	0.41	0.37	0.40	+5.68%	303,617
06/10/2026	0.40	0.40	0.38	0.38	-3.92%	381,964
06/09/2026	0.43	0.43	0.39	0.40	-5.63%	540,707
06/08/2026	0.44	0.45	0.42	0.42	-5.74%	615,607
06/05/2026	0.49	0.49	0.42	0.44	-9.87%	805,207
06/04/2026	0.50	0.53	0.48	0.49	-2.33%	342,654
06/03/2026	0.52	0.58	0.50	0.51	-9.16%	426,104
06/02/2026	0.56	0.59	0.55	0.56	-4.79%	121,560
06/01/2026	0.60	0.60	0.57	0.58	-3.42%	196,372
05/29/2026	0.59	0.61	0.58	0.60	-2.45%	252,413
05/28/2026	0.59	0.63	0.58	0.62	+0.32%	243,770
05/27/2026	0.59	0.62	0.59	0.62	+4.71%	229,478
05/26/2026	0.60	0.60	0.57	0.59	+1.08%	334,940
05/22/2026	0.57	0.59	0.57	0.58	-0.22%	160,104
05/21/2026	0.59	0.61	0.58	0.59	-2.09%	84,219
05/20/2026	0.59	0.61	0.57	0.60	+0.96%	175,363
05/19/2026	0.56	0.60	0.53	0.59	+2.83%	254,042
05/18/2026	0.57	0.59	0.57	0.58	-1.62%	95,283
05/15/2026	0.58	0.60	0.58	0.59	-3.07%	119,845
05/14/2026	0.60	0.61	0.60	0.60	-0.55%	201,396
05/13/2026	0.63	0.63	0.58	0.61	+0.31%	390,690
05/12/2026	0.59	0.62	0.58	0.61	+2.54%	157,422
05/11/2026	0.59	0.60	0.58	0.59	+1.20%	519,805
05/08/2026	0.62	0.63	0.57	0.58	-5.53%	374,555
05/07/2026	0.60	0.64	0.60	0.62	+4.60%	189,854
05/06/2026	0.65	0.65	0.59	0.59	0.00%	228,773
05/05/2026	0.60	0.60	0.58	0.59	+1.16%	187,589
05/04/2026	0.61	0.61	0.58	0.58	-2.79%	399,548
05/01/2026	0.60	0.64	0.60	0.60	+0.62%	142,279
04/30/2026	0.60	0.64	0.60	0.60	-0.81%	348,331
04/29/2026	0.65	0.65	0.59	0.60	-6.46%	298,126
04/28/2026	0.72	0.72	0.61	0.64	+0.44%	371,399
04/27/2026	0.61	0.64	0.60	0.64	+10.14%	381,108
04/24/2026	0.60	0.61	0.58	0.58	-3.44%	110,667
04/23/2026	0.60	0.63	0.59	0.60	-2.08%	146,052
04/22/2026	0.68	0.68	0.60	0.61	-1.82%	196,298
04/21/2026	0.64	0.66	0.62	0.63	-4.50%	355,774