S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Denarius Metals Corp (DMET)
Denarius Metals Corp (DMET) Historical

DMET Denarius Metals Corp

0.60

-0.02 (-3.23%)

Last Updated: 10:50:27

Delayed by 15 minutes

DMET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.62	-0.01	-1.59%	0.63	0.63	0.59	23,100
May 30 2024	0.63	0.00	0.00%	0.63	0.63	0.63	7,000
May 29 2024	0.63	0.04	6.78%	0.66	0.67	0.63	29,538
May 28 2024	0.59	0.01	1.72%	0.60	0.65	0.59	41,500
May 27 2024	0.58	-0.01	-1.69%	0.65	0.65	0.58	20,000
May 24 2024	0.59	0.05	9.26%	0.57	0.60	0.57	13,000
May 23 2024	0.54	0.00	0.00%	0.55	0.55	0.54	16,700
May 22 2024	0.54	0.05	10.20%	0.50	0.54	0.50	42,000
May 21 2024	0.49	0.08	19.51%	0.42	0.50	0.40	3,156,985
May 17 2024	0.41	-0.02	-4.65%	0.45	0.45	0.41	61,520
May 16 2024	0.43	-0.02	-4.44%	0.42	0.43	0.40	104,000
May 15 2024	0.45	-0.035	-7.22%	0.485	0.485	0.405	251,135
May 14 2024	0.485	-0.055	-10.19%	0.52	0.52	0.485	62,050
May 13 2024	0.54	-0.06	-10.00%	0.54	0.54	0.52	49,000
May 10 2024	0.60	0.11	22.45%	0.52	0.60	0.52	72,556
May 09 2024	0.49	-0.03	-5.77%	0.49	0.49	0.49	1,510
May 08 2024	0.52	0.02	4.00%	0.51	0.52	0.51	8,634
May 07 2024	0.50	-0.02	-3.85%	0.50	0.50	0.50	1,111
May 06 2024	0.52	0.00	0.00%	0.52	0.54	0.52	8,000
May 03 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
May 02 2024	0.52	0.00	0.00%	0.50	0.52	0.50	28,400
May 01 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
Apr 30 2024	0.52	0.01	1.96%	0.52	0.53	0.52	45,020
Apr 29 2024	0.51	-0.04	-7.27%	0.55	0.55	0.51	83,210
Apr 26 2024	0.55	0.02	3.77%	0.55	0.55	0.55	2,054
Apr 25 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Apr 24 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Apr 23 2024	0.53	-0.02	-3.64%	0.53	0.54	0.53	13,910
Apr 22 2024	0.55	-0.02	-3.51%	0.57	0.57	0.54	44,520
Apr 19 2024	0.57	-0.02	-3.39%	0.57	0.57	0.54	12,088
Apr 18 2024	0.59	-0.03	-4.84%	0.60	0.60	0.52	39,500
Apr 17 2024	0.62	0.02	3.33%	0.60	0.62	0.58	104,000
Apr 16 2024	0.60	0.00	0.00%	0.65	0.65	0.60	29,275
Apr 15 2024	0.60	0.00	0.00%	0.60	0.60	0.60	4,500
Apr 12 2024	0.60	-0.07	-10.45%	0.65	0.66	0.56	39,710
Apr 11 2024	0.67	-0.01	-1.47%	0.68	0.70	0.67	45,000
Apr 10 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Apr 09 2024	0.68	0.13	23.64%	0.60	0.68	0.57	17,200
Apr 08 2024	0.55	-0.15	-21.43%	0.67	0.69	0.55	146,430
Apr 05 2024	0.70	0.00	0.00%	0.70	0.70	0.70	11,800
Apr 04 2024	0.70	-0.03	-4.11%	0.70	0.70	0.70	8,061
Apr 03 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 02 2024	0.73	-0.03	-3.95%	0.78	0.78	0.73	11,600
Apr 01 2024	0.76	0.06	8.57%	0.79	0.82	0.76	18,589
Mar 28 2024	0.70	0.01	1.45%	0.70	0.75	0.70	23,699
Mar 27 2024	0.69	-0.01	-1.43%	0.57	0.79	0.46	32,700
Mar 26 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 25 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 22 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 21 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 20 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 18 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 15 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 14 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Mar 13 2024	0.70	0.04	6.06%	0.70	0.70	0.70	1,000
Mar 12 2024	0.66	-0.02	-2.94%	0.72	0.72	0.66	1,000
Mar 11 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Mar 08 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Mar 07 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Mar 06 2024	0.68	0.14	25.93%	0.67	0.68	0.67	5,500
Mar 05 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0

Denarius Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions