DNRSF | Denarius Metals | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Denarius Metals (DNRSF)

OTC

$0.35-$0.003 (-0.99%)

Price as of Nov 12, 2026

N/A
Market Cap
-3.81%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-10.00%

Low Price$0.35

High Price$0.41
3 Months
-19.75%

Low Price$0.35

High Price$0.59
1 Year
-3.81%

Low Price$0.31

High Price$0.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.35	0.35	0.34	0.35	-0.99%	255,050
11/11/2026	0.35	0.36	0.35	0.35	-0.14%	142,257
11/10/2026	0.42	0.42	0.35	0.36	-1.36%	316,637
11/09/2026	0.37	0.38	0.36	0.36	-1.11%	554,323
11/06/2026	0.35	0.37	0.35	0.36	+2.28%	99,631
11/05/2026	0.37	0.37	0.34	0.36	-2.89%	147,314
11/04/2026	0.37	0.38	0.34	0.37	+3.69%	758,187
11/03/2026	0.37	0.37	0.34	0.35	-1.85%	176,713
11/02/2026	0.35	0.37	0.35	0.36	-0.63%	179,374
10/30/2026	0.36	0.36	0.34	0.36	-0.21%	443,331
10/29/2026	0.36	0.37	0.36	0.36	+0.88%	111,215
10/28/2026	0.36	0.37	0.35	0.36	-2.15%	169,758
10/27/2026	0.35	0.39	0.35	0.37	-4.39%	175,543
10/26/2026	0.38	0.40	0.37	0.38	+5.69%	347,171
10/23/2026	0.36	0.36	0.35	0.36	+1.42%	288,963
10/22/2026	0.38	0.39	0.35	0.36	-6.75%	350,685
10/21/2026	0.40	0.41	0.38	0.39	-0.60%	390,850
10/20/2026	0.39	0.41	0.38	0.39	-0.43%	83,841
10/19/2026	0.39	0.42	0.38	0.39	-5.08%	191,069
10/16/2026	0.40	0.42	0.39	0.41	+5.35%	230,729
10/15/2026	0.37	0.39	0.35	0.39	+6.55%	452,846
10/14/2026	0.39	0.39	0.36	0.37	-4.67%	394,488
10/13/2026	0.41	0.41	0.38	0.38	-1.82%	430,242
10/12/2026	0.44	0.44	0.39	0.39	-0.96%	225,522
10/09/2026	0.38	0.40	0.37	0.39	+3.63%	644,947
10/08/2026	0.37	0.40	0.37	0.38	-0.16%	54,507
10/07/2026	0.40	0.40	0.37	0.38	+0.45%	439,747
10/06/2026	0.41	0.41	0.37	0.38	-0.26%	470,462
10/05/2026	0.40	0.41	0.38	0.38	-2.81%	254,093
10/02/2026	0.38	0.42	0.38	0.39	+1.11%	382,975
10/01/2026	0.39	0.41	0.38	0.39	-2.39%	222,754
09/30/2026	0.42	0.42	0.39	0.40	-2.66%	322,736
09/29/2026	0.40	0.44	0.40	0.41	-0.25%	124,229
09/28/2026	0.40	0.46	0.39	0.41	-2.86%	782,673
09/25/2026	0.43	0.43	0.42	0.42	-0.24%	288,403
09/24/2026	0.45	0.45	0.42	0.42	-4.32%	432,797
09/23/2026	0.46	0.46	0.44	0.44	-2.83%	416,946
09/22/2026	0.45	0.47	0.45	0.45	-2.20%	463,347
09/21/2026	0.47	0.48	0.46	0.46	-1.59%	334,239
09/18/2026	0.47	0.48	0.45	0.47	+1.18%	278,807
09/17/2026	0.45	0.48	0.45	0.47	+1.62%	495,293
09/16/2026	0.45	0.49	0.44	0.46	+2.10%	302,222
09/15/2026	0.48	0.53	0.44	0.45	-4.78%	379,916
09/14/2026	0.48	0.50	0.46	0.47	-3.57%	371,514
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