OTC Markets OTCQX - Delayed Quote USD

Denarius Metals Corp. (DNRSF)

0.4525

+0.0008

+(0.17%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.4600	0.4600	0.4500	0.4525	0.4525	111,558
Jun 12, 2025	0.4450	0.4517	0.4375	0.4517	0.4517	80,931
Jun 11, 2025	0.4600	0.4650	0.4450	0.4450	0.4450	31,991
Jun 10, 2025	0.4767	0.4824	0.4200	0.4600	0.4600	160,651
Jun 9, 2025	0.4900	0.4918	0.4800	0.4851	0.4851	82,583
Jun 6, 2025	0.4900	0.4900	0.4750	0.4900	0.4900	27,956
Jun 5, 2025	0.5087	0.5200	0.4770	0.4900	0.4900	61,351
Jun 4, 2025	0.5150	0.5233	0.5106	0.5143	0.5143	13,725
Jun 3, 2025	0.5250	0.5443	0.5147	0.5181	0.5181	62,154
Jun 2, 2025	0.5037	0.5460	0.5010	0.5240	0.5240	88,846
May 30, 2025	0.5949	0.5949	0.4650	0.4905	0.4905	707,036
May 29, 2025	0.5100	0.5629	0.4710	0.4720	0.4720	118,818
May 28, 2025	0.5479	0.5515	0.5043	0.5100	0.5100	23,561
May 27, 2025	0.5200	0.5500	0.5154	0.5400	0.5400	43,159
May 23, 2025	0.4950	0.5809	0.4950	0.5530	0.5530	39,923
May 22, 2025	0.5048	0.5800	0.5048	0.5065	0.5065	91,555
May 21, 2025	0.5088	0.5318	0.5000	0.5251	0.5251	31,000
May 20, 2025	0.5500	0.5749	0.4800	0.5000	0.5000	120,663
May 19, 2025	0.5800	0.5949	0.5375	0.5949	0.5949	11,519
May 16, 2025	0.4680	0.5600	0.4680	0.5416	0.5416	14,150
May 15, 2025	0.5300	0.5409	0.5125	0.5125	0.5125	6,600
May 14, 2025	0.5000	0.5233	0.5000	0.5232	0.5232	14,216
May 13, 2025	0.5129	0.5446	0.4800	0.5076	0.5076	16,897
May 12, 2025	0.5535	0.5535	0.4929	0.4929	0.4929	25,941
May 9, 2025	0.5396	0.5479	0.4943	0.5055	0.5055	65,130
May 8, 2025	0.5816	0.5816	0.5000	0.5000	0.5000	98,888
May 7, 2025	0.6662	0.6662	0.5100	0.5250	0.5250	87,130
May 6, 2025	0.5166	0.5500	0.4490	0.5479	0.5479	92,424
May 5, 2025	0.5300	0.5953	0.4986	0.4986	0.4986	66,398
May 2, 2025	0.5200	0.5300	0.4845	0.4845	0.4845	46,464
May 1, 2025	0.4766	0.5200	0.4766	0.5100	0.5100	41,894
Apr 30, 2025	0.5225	0.5300	0.4815	0.5300	0.5300	32,936
Apr 29, 2025	0.4716	0.5540	0.4716	0.5157	0.5157	85,712
Apr 28, 2025	0.5115	0.5115	0.4750	0.4940	0.4940	31,433
Apr 25, 2025	0.4381	0.4381	0.4381	0.4381	0.4381	580
Apr 24, 2025	0.4600	0.5000	0.4340	0.5000	0.5000	32,198
Apr 23, 2025	0.4535	0.4915	0.4300	0.4800	0.4800	48,565
Apr 22, 2025	0.4334	0.4535	0.4132	0.4395	0.4395	72,661
Apr 21, 2025	0.4350	0.4683	0.4100	0.4443	0.4443	233,194
Apr 17, 2025	0.4289	0.4679	0.4060	0.4096	0.4096	1,875,639
Apr 16, 2025	0.4400	0.4683	0.4024	0.4509	0.4509	390,886
Apr 15, 2025	0.3765	0.4300	0.3765	0.4300	0.4300	23,270
Apr 14, 2025	0.3765	0.3765	0.3765	0.3765	0.3765	1,610
Apr 11, 2025	0.4300	0.4300	0.3574	0.3945	0.3945	54,915
Apr 10, 2025	0.4108	0.4250	0.3355	0.4112	0.4112	3,560
Apr 9, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Apr 8, 2025	0.3598	0.4200	0.3598	0.4200	0.4200	24,000
Apr 7, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	9,400
Apr 4, 2025	0.4619	0.4619	0.3152	0.3487	0.3487	11,264
Apr 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 1, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,070
Mar 31, 2025	0.4300	0.4300	0.3471	0.3700	0.3700	40,696
Mar 28, 2025	0.4620	0.4620	0.4000	0.4114	0.4114	12,500
Mar 27, 2025	0.4620	0.4620	0.4000	0.4070	0.4070	28,678
Mar 26, 2025	0.4100	0.4400	0.3800	0.4200	0.4200	244,780
Mar 25, 2025	0.4500	0.5000	0.4500	0.4568	0.4568	57,391
Mar 24, 2025	0.4671	0.5000	0.4178	0.5000	0.5000	31,391
Mar 21, 2025	0.4945	0.4945	0.4660	0.4898	0.4898	17,550
Mar 20, 2025	0.4689	0.5200	0.4497	0.4497	0.4497	102,863
Mar 19, 2025	0.4452	0.5086	0.4452	0.5000	0.5000	82,910
Mar 18, 2025	0.4295	0.5993	0.4178	0.4363	0.4363	92,526
Mar 17, 2025	0.3700	0.4300	0.3642	0.4200	0.4200	133,581
Mar 14, 2025	0.3686	0.3686	0.3432	0.3660	0.3660	12,896
Mar 13, 2025	0.3475	0.3609	0.3357	0.3609	0.3609	13,850
Mar 12, 2025	0.3331	0.3331	0.2900	0.2900	0.2900	34,620
Mar 11, 2025	0.3501	0.3800	0.3300	0.3800	0.3800	59,213
Mar 10, 2025	0.3501	0.3501	0.3501	0.3501	0.3501	2,500
Mar 7, 2025	0.3768	0.3768	0.3768	0.3768	0.3768	1,000
Mar 6, 2025	0.3774	0.3774	0.3774	0.3774	0.3774	-
Mar 5, 2025	0.3704	0.3774	0.3699	0.3774	0.3774	600
Mar 4, 2025	0.3866	0.3866	0.3866	0.3866	0.3866	204
Mar 3, 2025	0.3992	0.3992	0.3966	0.3966	0.3966	1,750
Feb 28, 2025	0.3960	0.4100	0.3960	0.4000	0.4000	6,456
Feb 27, 2025	0.4108	0.4108	0.4108	0.4108	0.4108	-
Feb 26, 2025	0.4108	0.4108	0.4108	0.4108	0.4108	-
Feb 25, 2025	0.4143	0.4144	0.4108	0.4108	0.4108	41,022
Feb 24, 2025	0.4479	0.4479	0.4479	0.4479	0.4479	-
Feb 21, 2025	0.4479	0.4479	0.4479	0.4479	0.4479	-
Feb 20, 2025	0.4842	0.5137	0.4309	0.4479	0.4479	23,500
Feb 19, 2025	0.5062	0.5062	0.5062	0.5062	0.5062	-
Feb 18, 2025	0.5062	0.5062	0.5062	0.5062	0.5062	5,500
Feb 14, 2025	0.5500	0.5500	0.5434	0.5498	0.5498	12,800
Feb 13, 2025	0.6433	0.6433	0.5300	0.5461	0.5461	847
Feb 12, 2025	0.5200	0.5876	0.5200	0.5876	0.5876	17,374
Feb 11, 2025	0.5330	0.6284	0.5110	0.5900	0.5900	46,150
Feb 10, 2025	0.4625	0.4884	0.4437	0.4438	0.4438	10,450
Feb 7, 2025	0.4376	0.4376	0.4376	0.4376	0.4376	-
Feb 6, 2025	0.4376	0.4376	0.4376	0.4376	0.4376	-
Feb 5, 2025	0.4376	0.4376	0.4376	0.4376	0.4376	-
Feb 4, 2025	0.4375	0.4395	0.4375	0.4376	0.4376	10,000
Feb 3, 2025	0.4164	0.4164	0.4164	0.4164	0.4164	-
Jan 31, 2025	0.4505	0.4505	0.4164	0.4164	0.4164	11,630
Jan 30, 2025	0.4667	0.4667	0.4667	0.4667	0.4667	5,000
Jan 29, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Jan 28, 2025	0.4652	0.4652	0.4652	0.4652	0.4652	-
Jan 27, 2025	0.4652	0.4652	0.4652	0.4652	0.4652	-
Jan 24, 2025	0.4652	0.4652	0.4652	0.4652	0.4652	-
Jan 23, 2025	0.4652	0.4652	0.4652	0.4652	0.4652	-
Jan 22, 2025	0.4309	0.4652	0.4276	0.4652	0.4652	7,400
Jan 21, 2025	0.4766	0.4766	0.4766	0.4766	0.4766	-
Jan 17, 2025	0.4766	0.4766	0.4766	0.4766	0.4766	-
Jan 16, 2025	0.4766	0.4766	0.4766	0.4766	0.4766	652
Jan 15, 2025	0.4243	0.4600	0.4243	0.4600	0.4600	12,000
Jan 14, 2025	0.4690	0.4690	0.4690	0.4690	0.4690	3,000
Jan 13, 2025	0.4000	0.4000	0.3964	0.3964	0.3964	30,111
Jan 10, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	16,300
Jan 8, 2025	0.5000	0.5000	0.4200	0.4500	0.4500	21,300
Jan 7, 2025	0.4791	0.4791	0.4791	0.4791	0.4791	170
Jan 6, 2025	0.4995	0.4995	0.4900	0.4900	0.4900	6,537
Jan 3, 2025	0.4106	0.4553	0.3902	0.4553	0.4553	9,909
Jan 2, 2025	0.4216	0.4216	0.4216	0.4216	0.4216	-
Dec 31, 2024	0.4216	0.4216	0.4216	0.4216	0.4216	1,000
Dec 30, 2024	0.4751	0.4751	0.4751	0.4751	0.4751	-
Dec 27, 2024	0.4751	0.4751	0.4751	0.4751	0.4751	-
Dec 26, 2024	0.4751	0.4751	0.4751	0.4751	0.4751	4,050
Dec 24, 2024	0.4679	0.4679	0.4679	0.4679	0.4679	-
Dec 23, 2024	0.4679	0.4679	0.4679	0.4679	0.4679	800
Dec 20, 2024	0.4676	0.4676	0.4676	0.4676	0.4676	1,200
Dec 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Dec 18, 2024	0.4006	0.4400	0.4006	0.4400	0.4400	10,000
Dec 17, 2024	0.4453	0.4453	0.4453	0.4453	0.4453	-
Dec 16, 2024	0.4453	0.4453	0.4453	0.4453	0.4453	-
Dec 13, 2024	0.4453	0.4453	0.4453	0.4453	0.4453	-
Dec 12, 2024	0.4150	0.4453	0.4150	0.4453	0.4453	9,000
Dec 11, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	6,504
Dec 10, 2024	0.5136	0.5136	0.5136	0.5136	0.5136	900
Dec 9, 2024	0.5173	0.5173	0.5173	0.5173	0.5173	401
Dec 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,060
Dec 5, 2024	0.5575	0.5575	0.5575	0.5575	0.5575	-
Dec 4, 2024	0.5575	0.5575	0.5575	0.5575	0.5575	-
Dec 3, 2024	0.5575	0.5575	0.5575	0.5575	0.5575	100
Dec 2, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,500
Nov 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 26, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	18,000
Nov 25, 2024	0.5325	0.5325	0.5325	0.5325	0.5325	9,976
Nov 22, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	-
Nov 21, 2024	0.5836	0.5836	0.4590	0.4590	0.4590	3,713
Nov 20, 2024	0.5087	0.5087	0.5087	0.5087	0.5087	-
Nov 19, 2024	0.5087	0.5087	0.5087	0.5087	0.5087	-
Nov 18, 2024	0.5087	0.5087	0.5087	0.5087	0.5087	562
Nov 15, 2024	0.4690	0.5375	0.4690	0.5200	0.5200	8,950
Nov 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 13, 2024	0.5052	0.5200	0.5052	0.5200	0.5200	12,434
Nov 12, 2024	0.5630	0.5630	0.5425	0.5425	0.5425	11,000
Nov 11, 2024	0.6175	0.6175	0.5163	0.5400	0.5400	81,902
Nov 8, 2024	0.5620	0.5620	0.5620	0.5620	0.5620	2,000
Nov 7, 2024	0.6388	0.6388	0.5387	0.5459	0.5459	38,741
Nov 6, 2024	0.5437	0.5817	0.5437	0.5524	0.5524	21,350
Nov 5, 2024	0.5436	0.5436	0.5145	0.5145	0.5145	9,650
Nov 4, 2024	0.5337	0.5337	0.5337	0.5337	0.5337	211
Nov 1, 2024	0.5500	0.5500	0.5437	0.5437	0.5437	2,964
Oct 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	780
Oct 30, 2024	0.6296	0.6430	0.5889	0.6430	0.6430	3,815
Oct 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 28, 2024	0.6400	0.6612	0.6200	0.6200	0.6200	20,836
Oct 25, 2024	0.6121	0.6460	0.6100	0.6200	0.6200	6,509
Oct 24, 2024	0.6100	0.6766	0.6000	0.6106	0.6106	32,777
Oct 23, 2024	0.6200	0.6620	0.6000	0.6048	0.6048	46,715
Oct 22, 2024	0.6325	0.6707	0.5970	0.6120	0.6120	25,618
Oct 21, 2024	0.5815	0.6093	0.5500	0.6093	0.6093	68,600
Oct 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	460
Oct 15, 2024	0.5692	0.5700	0.5338	0.5338	0.5338	6,500
Oct 14, 2024	0.5438	0.5438	0.5438	0.5438	0.5438	-
Oct 11, 2024	0.4892	0.5555	0.4892	0.5438	0.5438	18,150
Oct 10, 2024	0.4449	0.4449	0.4449	0.4449	0.4449	4,000
Oct 9, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	1,000
Oct 7, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Oct 4, 2024	0.5172	0.5413	0.5172	0.5220	0.5220	36,900
Oct 3, 2024	0.5200	0.5200	0.4825	0.4825	0.4825	1,500
Oct 2, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Oct 1, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Sep 30, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Sep 27, 2024	0.4900	0.5150	0.4900	0.5150	0.5150	6,000
Sep 26, 2024	0.5290	0.5290	0.5200	0.5200	0.5200	11,000
Sep 25, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sep 24, 2024	0.4500	0.4694	0.4500	0.4620	0.4620	2,000
Sep 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,250
Sep 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Sep 19, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Sep 18, 2024	0.5360	0.5360	0.5340	0.5340	0.5340	6,900
Sep 17, 2024	0.5000	0.5250	0.5000	0.5250	0.5250	5,351
Sep 16, 2024	0.4720	0.4800	0.4464	0.4800	0.4800	8,500
Sep 13, 2024	0.3895	0.3895	0.3895	0.3895	0.3895	-
Sep 12, 2024	0.3895	0.3895	0.3895	0.3895	0.3895	250
Sep 11, 2024	0.3852	0.3852	0.3852	0.3852	0.3852	459
Sep 10, 2024	0.3425	0.3425	0.3425	0.3425	0.3425	-
Sep 9, 2024	0.3425	0.3425	0.3425	0.3425	0.3425	-
Sep 6, 2024	0.3425	0.3425	0.3425	0.3425	0.3425	-
Sep 5, 2024	0.3425	0.3425	0.3425	0.3425	0.3425	-
Sep 4, 2024	0.4000	0.4000	0.3400	0.3425	0.3425	6,364
Sep 3, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 30, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 29, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 28, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 27, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 26, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 23, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 22, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 21, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 20, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 19, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 16, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 15, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 14, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 13, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
Aug 12, 2024	0.3582	0.3582	0.3582	0.3582	0.3582	300
Aug 9, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 8, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 7, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 6, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 5, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 2, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 1, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 31, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 30, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 29, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 26, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 25, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 24, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 23, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 22, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 19, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 18, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 17, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Jul 16, 2024	0.4210	0.4210	0.3707	0.3707	0.3707	29,000
Jul 15, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 12, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 11, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 10, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 9, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	1,000
Jul 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 1, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Jun 24, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 21, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 20, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 18, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 17, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 14, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	250

SMOFF Sonoro Gold Corp.

0.1322

-3.15%

KGFMF Kingfisher Metals Corp.

0.2343

0.00%

TLM.AX Talisman Mining Limited

0.1300

0.00%

ZMPLF Zimplats Holdings Limited

7.79

0.00%

SLVTF Silver Tiger Metals Inc.

0.3500

+7.03%

DYNR DynaResource, Inc.

1.3500

0.00%

AUIAF Aurania Resources Ltd.

0.1700

+5.59%

TBXXF King Copper Discovery Corp.

0.1640

+1.23%

GGD.SG GoGold Resources Inc

1.4060

+1.08%

MMA.AX Maronan Metals Limited

0.2400

-7.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Denarius Metals Corp. (DNRSF)

Related Tickers