Dark

DNRSF
DENARIUS METALS CORP
stock OTC

EOD

Aug 6, 2026

0.3100USD-3.004%(-0.0096)1,303,305

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.320000	0.330300	0.299000	0.310000	-3.004%	1,303,305	0.000%
2026-08-05	0.322900	0.330000	0.297690	0.319600	+2.833%	1,964,265	-3.004%
2026-08-04	0.365000	0.379900	0.302980	0.310794	-9.653%	1,923,148	-0.255%
2026-08-03	0.357500	0.372500	0.330000	0.344000	+1.176%	518,214	-9.884%
2026-07-31	0.369000	0.369000	0.313045	0.340000	-8.083%	1,920,718	-8.824%
2026-07-30	0.434800	0.434800	0.325000	0.369900	-7.200%	1,576,358	-16.194%
2026-07-29	0.428700	0.428700	0.381450	0.398600	-3.917%	379,688	-22.228%
2026-07-28	0.406800	0.425900	0.406200	0.414850	-3.004%	90,453	-25.274%
2026-07-27	0.444600	0.444600	0.409500	0.427700	-3.209%	107,121	-27.519%
2026-07-24	0.429900	0.448700	0.408700	0.441880	+2.787%	36,638	-29.845%
2026-07-23	0.457600	0.465000	0.415560	0.429900	-5.724%	69,087	-27.890%
2026-07-22	0.444000	0.460000	0.400800	0.456000	+3.458%	207,614	-32.018%
2026-07-21	0.443100	0.450000	0.427195	0.440760	+2.909%	70,559	-29.667%
2026-07-20	0.440000	0.446500	0.405200	0.428300	+2.947%	146,245	-27.621%
2026-07-17	0.438600	0.438600	0.406620	0.416040	+1.473%	37,065	-25.488%
2026-07-16	0.450000	0.450000	0.400000	0.410000	+2.500%	137,792	-24.390%
2026-07-15	0.413700	0.442800	0.400000	0.400000	-5.571%	93,600	-22.500%
2026-07-14	0.420620	0.427300	0.411600	0.423600	+3.317%	111,999	-26.818%
2026-07-13	0.425300	0.427200	0.404400	0.410000	-3.597%	81,997	-24.390%
2026-07-10	0.434150	0.444000	0.420100	0.425300	-0.094%	65,915	-27.110%
2026-07-09	0.440300	0.451860	0.419900	0.425700	-6.645%	54,102	-27.179%
2026-07-08	0.402431	0.459200	0.395100	0.456000	+8.608%	111,507	-32.018%
2026-07-07	0.440100	0.453250	0.411000	0.419860	-4.621%	120,692	-26.166%
2026-07-06	0.445100	0.481800	0.440100	0.440200	+0.709%	109,496	-29.577%
2026-07-02	0.477400	0.480000	0.437100	0.437100	-2.888%	102,952	-29.078%
2026-07-01	0.456000	0.456800	0.450000	0.450100	+2.692%	81,763	-31.126%
2026-06-30	0.458500	0.458500	0.433000	0.438300	-2.244%	110,531	-29.272%
2026-06-29	0.433100	0.457300	0.433100	0.448360	+2.109%	81,597	-30.859%
2026-06-26	0.433000	0.450000	0.433000	0.439100	+1.385%	142,778	-29.401%
2026-06-25	0.409900	0.443800	0.402820	0.433100	+8.901%	140,873	-28.423%
2026-06-24	0.420000	0.425240	0.391450	0.397700	-3.000%	238,385	-22.052%
2026-06-23	0.410800	0.420000	0.390000	0.410000	-4.721%	354,630	-24.390%
2026-06-22	0.420100	0.483300	0.420000	0.430315	-3.071%	203,284	-27.960%
2026-06-18	0.485000	0.485000	0.432175	0.443950	-3.510%	81,144	-30.172%
2026-06-17	0.420900	0.485000	0.420900	0.460100	-2.830%	281,477	-32.623%
2026-06-16	0.437300	0.473500	0.424500	0.473500	+5.480%	222,021	-34.530%
2026-06-15	0.424000	0.456000	0.391700	0.448900	+5.748%	171,930	-30.942%
2026-06-12	0.405700	0.429500	0.396455	0.424500	+5.702%	217,882	-26.973%
2026-06-11	0.399900	0.407300	0.370000	0.401600	+5.684%	303,617	-22.809%
2026-06-10	0.399900	0.399900	0.380000	0.380000	-3.919%	381,964	-18.421%
2026-06-09	0.428800	0.428800	0.391200	0.395500	-5.631%	540,707	-21.618%
2026-06-08	0.435800	0.445000	0.417800	0.419100	-5.735%	615,607	-26.032%
2026-06-05	0.494800	0.494800	0.420230	0.444600	-9.872%	805,207	-30.274%
2026-06-04	0.500000	0.534400	0.480000	0.493300	-2.327%	342,654	-37.158%
2026-06-03	0.522700	0.581800	0.500100	0.505050	-9.164%	428,104	-38.620%
2026-06-02	0.557200	0.589300	0.550000	0.556005	-4.786%	121,560	-44.245%
2026-06-01	0.604900	0.604900	0.570800	0.583950	-3.415%	196,372	-46.913%
2026-05-29	0.594800	0.605000	0.578200	0.604600	-2.452%	252,413	-48.726%
2026-05-28	0.589100	0.625100	0.577300	0.619800	+0.324%	243,770	-49.984%
2026-05-27	0.590000	0.619600	0.589100	0.617800	+4.712%	229,478	-49.822%
2026-05-26	0.600000	0.600000	0.569150	0.590000	+1.079%	336,440	-47.458%
2026-05-22	0.570000	0.592100	0.570000	0.583700	-0.222%	160,104	-46.891%
2026-05-21	0.593000	0.608000	0.579900	0.585000	-2.092%	84,219	-47.009%
2026-05-20	0.590000	0.607800	0.572500	0.597500	+0.963%	175,363	-48.117%
2026-05-19	0.560000	0.600900	0.530300	0.591800	+2.832%	254,042	-47.617%
2026-05-18	0.570100	0.585100	0.570100	0.575500	-1.624%	95,283	-46.134%
2026-05-15	0.575100	0.603500	0.575100	0.585000	-3.065%	119,845	-47.009%
2026-05-14	0.599000	0.611350	0.595000	0.603500	-0.552%	201,396	-48.633%
2026-05-13	0.630000	0.630000	0.583100	0.606850	+0.306%	390,690	-48.917%
2026-05-12	0.589994	0.616800	0.580500	0.605000	+2.542%	157,422	-48.760%
2026-05-11	0.588500	0.603600	0.577400	0.590000	+1.201%	519,805	-47.458%
2026-05-08	0.622000	0.632700	0.574200	0.583000	-5.534%	359,055	-46.827%
2026-05-07	0.600500	0.643900	0.600000	0.617150	+4.602%	189,854	-49.769%
2026-05-06	0.649700	0.649800	0.590000	0.590000	0.000%	228,773	-47.458%
2026-05-05	0.600000	0.604800	0.583000	0.590000	+1.156%	187,589	-47.458%
2026-05-04	0.610000	0.610000	0.580000	0.583260	-2.790%	399,548	-46.850%
2026-05-01	0.600000	0.639100	0.600000	0.600000	+0.620%	142,279	-48.333%
2026-04-30	0.600000	0.644400	0.596300	0.596300	-0.808%	348,331	-48.013%
2026-04-29	0.645400	0.645400	0.586400	0.601159	-6.464%	298,126	-48.433%
2026-04-28	0.716400	0.716400	0.609800	0.642700	+0.438%	371,399	-51.766%
2026-04-27	0.613900	0.641290	0.600000	0.639900	+10.138%	381,108	-51.555%
2026-04-24	0.596850	0.610000	0.580000	0.581000	-3.440%	110,667	-46.644%
2026-04-23	0.600000	0.626600	0.587660	0.601700	-2.083%	146,052	-48.479%
2026-04-22	0.681500	0.681500	0.600200	0.614500	-1.821%	196,298	-49.552%
2026-04-21	0.640100	0.661500	0.623300	0.625900	-4.497%	355,774	-50.471%
2026-04-20	0.665000	0.671020	0.622000	0.655374	-1.890%	361,542	-52.699%
2026-04-17	0.646500	0.722500	0.646500	0.668000	+2.580%	296,314	-53.593%
2026-04-16	0.660000	0.660000	0.640000	0.651200	+0.961%	114,808	-52.396%
2026-04-15	0.654900	0.664000	0.635000	0.645000	-0.769%	423,326	-51.938%
2026-04-14	0.643600	0.660000	0.632200	0.650000	+2.855%	240,362	-52.308%
2026-04-13	0.620000	0.650900	0.606790	0.631960	+1.114%	228,126	-50.946%
2026-04-10	0.611000	0.675000	0.611000	0.625000	-6.437%	351,258	-50.400%
2026-04-09	0.651450	0.674000	0.650000	0.668000	+3.890%	312,965	-53.593%
2026-04-08	0.715000	0.715000	0.635000	0.642989	-1.079%	481,121	-51.788%
2026-04-07	0.685000	0.685000	0.650000	0.650000	-2.985%	385,788	-52.308%
2026-04-06	0.680000	0.700000	0.670000	0.670000	+0.308%	372,999	-53.731%
2026-04-02	0.710000	0.723150	0.661800	0.667940	-5.964%	424,953	-53.589%
2026-04-01	0.765000	0.765000	0.686500	0.710300	-2.699%	422,036	-56.356%
2026-03-31	0.715000	0.757700	0.670000	0.730000	+5.797%	311,351	-57.534%
2026-03-30	0.695000	0.734300	0.675200	0.690000	+2.587%	418,606	-55.072%
2026-03-27	0.630000	0.695930	0.630000	0.672600	+6.762%	250,769	-53.910%
2026-03-26	0.660000	0.715700	0.630000	0.630000	-8.161%	589,175	-50.794%
2026-03-25	0.730000	0.790000	0.680000	0.685980	-2.003%	735,773	-54.809%
2026-03-24	0.660000	0.730000	0.616470	0.700000	+13.629%	526,384	-55.714%
2026-03-23	0.570100	0.659900	0.550000	0.616040	+6.785%	502,104	-49.679%
2026-03-20	0.565000	0.635000	0.558400	0.576900	+2.197%	444,734	-46.265%
2026-03-19	0.573100	0.584940	0.550400	0.564500	-3.957%	819,968	-45.084%
2026-03-18	0.640000	0.642100	0.572535	0.587760	-7.860%	705,221	-47.257%
2026-03-17	0.620000	0.680000	0.620000	0.637900	-1.101%	345,718	-51.403%
2026-03-16	0.675100	0.709300	0.630000	0.645000	-5.425%	564,423	-51.938%
2026-03-13	0.820000	0.820000	0.677200	0.682000	-12.564%	766,131	-54.545%
2026-03-12	0.790000	0.800000	0.780000	0.780000	-1.378%	311,670	-60.256%
2026-03-11	0.800600	0.845000	0.790000	0.790895	-4.769%	269,800	-60.804%
2026-03-10	0.840000	0.845000	0.800000	0.830500	+5.327%	450,050	-62.673%
2026-03-09	0.810000	0.847600	0.735000	0.788500	-1.438%	689,126	-60.685%
2026-03-06	0.730100	0.810400	0.695000	0.800000	+8.696%	816,047	-61.250%
2026-03-05	0.825100	0.825100	0.715100	0.736000	-5.629%	527,125	-57.880%
2026-03-04	0.745000	0.830000	0.740000	0.779900	+5.392%	481,852	-60.251%
2026-03-03	0.790000	0.900000	0.690000	0.740000	-12.343%	698,218	-58.108%
2026-03-02	0.770000	0.844200	0.686090	0.844200	+11.225%	912,634	-63.279%
2026-02-27	0.770000	0.807900	0.695000	0.759000	+3.830%	596,007	-59.157%
2026-02-26	0.701390	0.750000	0.679800	0.731000	+2.525%	541,424	-57.592%
2026-02-25	0.694000	0.745000	0.639151	0.713000	+2.753%	1,552,623	-56.522%
2026-02-24	0.604000	0.693900	0.575100	0.693900	+16.740%	1,157,492	-55.325%
2026-02-23	0.650000	0.651700	0.560000	0.594397	+9.284%	3,053,847	-47.846%
2026-02-20	0.560000	0.560000	0.478000	0.543900	+7.194%	1,343,180	-43.004%
2026-02-19	0.460000	0.514900	0.438400	0.507400	+10.328%	1,059,674	-38.904%
2026-02-18	0.450000	0.459900	0.436100	0.459900	+2.359%	638,955	-32.594%
2026-02-17	0.432800	0.455000	0.410000	0.449300	+11.089%	669,106	-31.004%
2026-02-13	0.414750	0.429500	0.403300	0.404450	+1.112%	344,439	-23.353%
2026-02-12	0.395000	0.429500	0.390000	0.400000	-2.439%	474,060	-22.500%
2026-02-11	0.421900	0.457000	0.390000	0.410000	-4.094%	1,137,207	-24.390%
2026-02-10	0.455000	0.459000	0.427140	0.427500	-5.000%	201,470	-27.485%
2026-02-09	0.447100	0.464000	0.410000	0.450000	+1.187%	333,960	-31.111%
2026-02-06	0.426800	0.467000	0.420000	0.444720	+8.468%	202,089	-30.293%
2026-02-05	0.456500	0.470000	0.410000	0.410000	-12.747%	390,482	-24.390%
2026-02-04	0.500000	0.500000	0.450000	0.469900	-3.384%	194,934	-34.029%
2026-02-03	0.447500	0.495000	0.447500	0.486360	+8.563%	240,613	-36.261%
2026-02-02	0.470000	0.474800	0.435000	0.448000	-4.681%	284,657	-30.804%
2026-01-30	0.500000	0.525000	0.450000	0.470000	-11.488%	688,221	-34.043%
2026-01-29	0.620000	0.620000	0.530000	0.531000	-14.347%	512,364	-41.620%
2026-01-28	0.620000	0.623700	0.584700	0.619945	+4.375%	249,363	-49.996%
2026-01-27	0.590000	0.605000	0.564900	0.593960	-0.091%	255,130	-47.808%
2026-01-26	0.619000	0.635000	0.587660	0.594500	+2.060%	396,208	-47.855%
2026-01-23	0.603000	0.617400	0.566000	0.582500	-1.254%	312,307	-46.781%
2026-01-22	0.516000	0.589900	0.500000	0.589900	+11.302%	511,400	-47.449%
2026-01-21	0.535000	0.537780	0.510000	0.530000	+0.379%	264,754	-41.509%
2026-01-20	0.505000	0.540000	0.490000	0.528000	+3.034%	839,480	-41.288%
2026-01-16	0.507000	0.526500	0.495000	0.512450	-1.433%	222,876	-39.506%
2026-01-15	0.518900	0.525000	0.500400	0.519900	+0.193%	344,361	-40.373%
2026-01-14	0.500000	0.530760	0.490000	0.518900	+3.988%	350,130	-40.258%
2026-01-13	0.530000	0.555000	0.490000	0.499000	-6.026%	541,242	-37.876%
2026-01-12	0.560000	0.595000	0.530000	0.531000	-3.437%	484,452	-41.620%
2026-01-09	0.541100	0.581750	0.541100	0.549900	-0.018%	210,575	-43.626%
2026-01-08	0.575000	0.580000	0.526400	0.550000	-4.014%	331,422	-43.636%
2026-01-07	0.605000	0.620000	0.553750	0.573000	-6.373%	175,857	-45.899%
2026-01-06	0.641300	0.655000	0.609950	0.612000	-6.135%	286,458	-49.346%
2026-01-05	0.608500	0.665000	0.567700	0.652000	+9.268%	629,437	-52.454%
2026-01-02	0.520000	0.596700	0.515000	0.596700	+13.657%	313,899	-48.048%
2025-12-31	0.572500	0.585000	0.515000	0.525000	-9.326%	362,876	-40.952%
2025-12-30	0.572500	0.609900	0.555060	0.579000	+1.597%	444,759	-46.459%
2025-12-29	0.572500	0.595000	0.535910	0.569900	-7.182%	655,248	-45.604%
2025-12-26	0.600000	0.614000	0.526625	0.614000	+15.515%	409,585	-49.511%
2025-12-24	0.520000	0.565000	0.520000	0.531535	-2.147%	219,817	-41.678%
2025-12-23	0.545000	0.545000	0.502500	0.543200	+4.986%	355,551	-42.931%
2025-12-22	0.520000	0.528000	0.493000	0.517400	+5.592%	690,639	-40.085%
2025-12-19	0.460000	0.494600	0.455250	0.490000	+7.692%	711,224	-36.735%
2025-12-18	0.441200	0.472800	0.435100	0.455000	+5.691%	364,113	-31.868%
2025-12-17	0.464000	0.464000	0.430000	0.430500	-5.385%	231,732	-27.991%
2025-12-16	0.439500	0.455000	0.430000	0.455000	+1.120%	198,954	-31.868%
2025-12-15	0.452000	0.480000	0.436000	0.449960	-0.341%	206,631	-31.105%
2025-12-12	0.461500	0.474900	0.439000	0.451500	-2.167%	290,361	-31.340%
2025-12-11	0.470000	0.481200	0.450000	0.461500	+0.217%	460,423	-32.828%
2025-12-10	0.490000	0.508880	0.460100	0.460500	-5.052%	471,113	-32.682%
2025-12-09	0.467800	0.490000	0.450000	0.485000	+3.191%	478,494	-36.082%
2025-12-08	0.481853	0.500000	0.460000	0.470000	0.000%	306,038	-34.043%
2025-12-05	0.495000	0.495000	0.445000	0.470000	+0.192%	423,968	-34.043%
2025-12-04	0.440000	0.475100	0.410000	0.469100	+13.680%	598,288	-33.916%
2025-12-03	0.399200	0.425000	0.391920	0.412650	+7.043%	395,822	-24.876%
2025-12-02	0.412300	0.412300	0.380000	0.385500	-0.732%	202,358	-19.585%
2025-12-01	0.370200	0.414900	0.361000	0.388344	+4.958%	492,556	-20.174%
2025-11-28	0.375000	0.393700	0.328000	0.370000	+5.714%	203,733	-16.216%
2025-11-26	0.323600	0.350000	0.323000	0.350000	+6.061%	490,192	-11.429%
2025-11-25	0.350000	0.350000	0.330000	0.330000	-1.843%	308,366	-6.061%
2025-11-24	0.360000	0.360000	0.333300	0.336195	-5.014%	107,999	-7.792%
2025-11-21	0.348000	0.353940	0.340850	0.353940	+3.440%	111,926	-12.415%
2025-11-20	0.359000	0.359100	0.340000	0.342170	-4.165%	105,253	-9.402%
2025-11-19	0.340500	0.363000	0.340500	0.357040	+2.011%	21,515	-13.175%
2025-11-18	0.368000	0.372140	0.341180	0.350000	-4.110%	213,984	-11.429%
2025-11-17	0.370000	0.388000	0.365000	0.365000	+2.817%	165,005	-15.068%
2025-11-14	0.365000	0.370000	0.347600	0.355000	-2.740%	112,650	-12.676%
2025-11-13	0.372000	0.372500	0.362663	0.365000	-0.829%	91,968	-15.068%
2025-11-12	0.363900	0.368050	0.352000	0.368050	+4.949%	463,211	-15.772%
2025-11-11	0.367000	0.367000	0.341720	0.350693	-2.585%	160,821	-11.604%
2025-11-10	0.367000	0.367000	0.356090	0.360000	+1.408%	140,765	-13.889%
2025-11-07	0.359375	0.370100	0.336000	0.355000	+1.429%	298,241	-12.676%
2025-11-06	0.372500	0.420000	0.350000	0.350000	-13.687%	328,940	-11.429%
2025-11-05	0.395000	0.405500	0.368100	0.405500	+6.319%	182,323	-23.551%
2025-11-04	0.375200	0.404900	0.367540	0.381400	-2.205%	341,607	-18.721%
2025-11-03	0.386000	0.403800	0.371890	0.390000	+1.036%	534,064	-20.513%
2025-10-31	0.373700	0.400000	0.373000	0.386000	+4.324%	569,510	-19.689%
2025-10-30	0.360200	0.373000	0.360200	0.370000	+2.041%	154,403	-16.216%
2025-10-29	0.374900	0.388500	0.360850	0.362600	-3.281%	62,645	-14.506%
2025-10-28	0.354480	0.374900	0.353000	0.374900	+4.589%	141,759	-17.311%
2025-10-27	0.360200	0.375250	0.345500	0.358450	-1.816%	335,143	-13.517%
2025-10-24	0.383200	0.383200	0.356080	0.365080	+0.049%	100,397	-15.087%
2025-10-23	0.380000	0.380000	0.350000	0.364900	-1.909%	443,502	-15.045%
2025-10-22	0.378000	0.378000	0.350000	0.372000	-0.641%	453,561	-16.667%
2025-10-21	0.380000	0.381000	0.340000	0.374400	-1.474%	615,243	-17.201%
2025-10-20	0.420000	0.420000	0.376800	0.380000	+0.298%	134,721	-18.421%
2025-10-17	0.400000	0.400000	0.375031	0.378870	-2.854%	373,249	-18.178%
2025-10-16	0.430000	0.430000	0.390000	0.390000	-4.645%	244,123	-20.513%
2025-10-15	0.414340	0.414340	0.392500	0.409000	+1.792%	168,004	-24.205%
2025-10-14	0.394300	0.411200	0.383040	0.401800	-3.181%	306,287	-22.847%
2025-10-13	0.399000	0.425000	0.390000	0.415000	+6.328%	557,296	-25.301%
2025-10-10	0.370000	0.405300	0.370000	0.390300	+5.486%	302,577	-20.574%
2025-10-09	0.389700	0.402700	0.370000	0.370000	-4.762%	726,700	-16.216%
2025-10-08	0.396900	0.398100	0.376800	0.388500	+2.426%	341,669	-20.206%
2025-10-07	0.400000	0.405400	0.376900	0.379300	-5.175%	378,301	-18.270%
2025-10-06	0.402200	0.409900	0.400000	0.400000	-0.547%	523,564	-22.500%
2025-10-03	0.432200	0.432200	0.402200	0.402200	-0.716%	230,076	-22.924%
2025-10-02	0.416800	0.420000	0.404600	0.405100	-3.248%	536,364	-23.476%
2025-10-01	0.410800	0.425000	0.405000	0.418700	+4.675%	233,103	-25.961%
2025-09-30	0.400100	0.415000	0.397792	0.400000	-1.235%	260,225	-22.500%
2025-09-29	0.417000	0.434500	0.401300	0.405000	-1.244%	424,987	-23.457%
2025-09-26	0.411000	0.440000	0.410100	0.410100	0.000%	626,167	-24.409%
2025-09-25	0.450000	0.450000	0.404000	0.410100	-0.413%	420,851	-24.409%
2025-09-24	0.440000	0.440000	0.410000	0.411800	-1.976%	323,746	-24.721%
2025-09-23	0.468800	0.485000	0.414538	0.420100	-4.523%	877,341	-26.208%
2025-09-22	0.431000	0.440000	0.405100	0.440000	+4.251%	386,838	-29.545%
2025-09-19	0.402400	0.440000	0.402400	0.422060	+2.318%	414,217	-26.551%
2025-09-18	0.440000	0.440000	0.400000	0.412500	-0.602%	306,617	-24.848%
2025-09-17	0.445000	0.445000	0.402000	0.415000	-4.444%	409,754	-25.301%
2025-09-16	0.462600	0.490000	0.421700	0.434300	-4.612%	958,987	-28.621%
2025-09-15	0.400000	0.460000	0.385000	0.455300	+21.901%	1,737,722	-31.913%
2025-09-12	0.359800	0.390000	0.359800	0.373500	-1.711%	322,941	-17.001%
2025-09-11	0.371500	0.385000	0.367000	0.380000	+0.796%	41,308	-18.421%
2025-09-10	0.387800	0.393150	0.357400	0.377000	+3.373%	136,467	-17.772%
2025-09-09	0.418000	0.418000	0.361500	0.364700	-7.526%	413,742	-14.999%
2025-09-08	0.400000	0.405900	0.380000	0.394380	+5.168%	175,076	-21.396%
2025-09-05	0.391100	0.395000	0.360000	0.375000	-4.459%	383,460	-17.333%
2025-09-04	0.419800	0.419800	0.375100	0.392500	-3.916%	240,712	-21.019%
2025-09-03	0.400000	0.416000	0.370500	0.408498	+3.417%	808,025	-24.112%
2025-09-02	0.376000	0.409500	0.376000	0.395000	+7.104%	438,475	-21.519%
2025-08-29	0.361100	0.385000	0.345000	0.368800	-6.433%	984,292	-15.944%
2025-08-28	0.395000	0.400000	0.383960	0.394155	+5.828%	64,929	-21.351%
2025-08-27	0.365000	0.388000	0.365000	0.372450	-5.301%	255,474	-16.767%
2025-08-26	0.390000	0.395000	0.379100	0.393300	+3.500%	217,088	-21.180%
2025-08-25	0.379400	0.394100	0.370000	0.380000	+2.730%	136,485	-18.421%
2025-08-22	0.362000	0.369900	0.356600	0.369900	+2.750%	160,810	-16.194%
2025-08-21	0.360000	0.369900	0.345000	0.360000	+0.209%	205,080	-13.889%
2025-08-20	0.351300	0.369050	0.340000	0.359250	+5.662%	106,403	-13.709%
2025-08-19	0.347940	0.347940	0.333960	0.340000	-0.730%	124,381	-8.824%
2025-08-18	0.320000	0.350000	0.320000	0.342500	+0.146%	74,200	-9.489%
2025-08-15	0.359900	0.359900	0.342000	0.342000	-0.292%	96,704	-9.357%
2025-08-14	0.356000	0.360000	0.341700	0.343000	-4.056%	89,915	-9.621%
2025-08-13	0.354000	0.360402	0.354000	0.357500	-0.140%	15,493	-13.287%
2025-08-12	0.359900	0.365000	0.350000	0.358000	+2.286%	52,571	-13.408%
2025-08-11	0.352000	0.360000	0.350000	0.350000	-1.458%	136,500	-11.429%
2025-08-08	0.349500	0.360000	0.341800	0.355179	+2.921%	58,406	-12.720%
2025-08-07	0.352000	0.360940	0.343000	0.345100	-3.711%	319,941	-10.171%
2025-08-06	0.370000	0.370000	0.352500	0.358400	-1.862%	65,525	-13.504%
2025-08-05	0.371050	0.378000	0.358500	0.365200	-1.563%	146,121	-15.115%
2025-08-04	0.366000	0.372000	0.360000	0.371000	+3.056%	23,076	-16.442%
2025-08-01	0.365000	0.365000	0.360000	0.360000	+2.564%	16,710	-13.889%
2025-07-31	0.354700	0.366000	0.351000	0.351000	-1.043%	37,697	-11.681%
2025-07-30	0.375050	0.380100	0.351000	0.354700	-4.779%	91,123	-12.602%
2025-07-29	0.375000	0.388250	0.369500	0.372500	-4.463%	117,450	-16.779%
2025-07-28	0.386060	0.395000	0.375000	0.389900	+2.578%	180,923	-20.492%
2025-07-25	0.388500	0.399400	0.378500	0.380100	-1.955%	71,975	-18.443%
2025-07-24	0.380000	0.399400	0.370000	0.387680	+4.778%	238,117	-20.037%
2025-07-23	0.370000	0.375000	0.367000	0.370000	+0.817%	49,550	-16.216%
2025-07-22	0.395000	0.395000	0.365000	0.367000	-0.811%	232,145	-15.531%
2025-07-21	0.380000	0.389100	0.352000	0.370000	-2.580%	405,013	-16.216%
2025-07-18	0.370000	0.383000	0.362720	0.379800	+5.485%	237,935	-18.378%
2025-07-17	0.380000	0.380000	0.360050	0.360050	-5.250%	70,022	-13.901%
2025-07-16	0.380000	0.386000	0.368780	0.380000	+7.042%	12,057	-18.421%
2025-07-15	0.385000	0.385000	0.355000	0.355000	-6.579%	84,455	-12.676%
2025-07-14	0.350640	0.399400	0.345000	0.380000	+8.262%	310,796	-18.421%
2025-07-11	0.340000	0.351000	0.335500	0.351000	+3.205%	50,519	-11.681%
2025-07-10	0.335600	0.341000	0.335600	0.340100	-1.392%	11,285	-8.850%
2025-07-09	0.339400	0.345000	0.335600	0.344900	+2.802%	34,700	-10.119%
2025-07-08	0.345000	0.345000	0.335500	0.335500	-3.453%	27,000	-7.601%
2025-07-07	0.345000	0.347500	0.317500	0.347500	-0.201%	210,850	-10.791%
2025-07-03	0.349900	0.350000	0.346800	0.348200	+0.404%	66,883	-10.971%
2025-07-02	0.368100	0.368100	0.340000	0.346800	-5.786%	363,348	-10.611%
2025-07-01	0.340000	0.370000	0.340000	0.368100	+6.387%	59,013	-15.784%
2025-06-30	0.333560	0.346000	0.325000	0.346000	+1.765%	118,871	-10.405%
2025-06-27	0.330000	0.340000	0.320000	0.340000	+0.532%	45,788	-8.824%
2025-06-26	0.313000	0.346100	0.307900	0.338200	+10.885%	73,389	-8.338%
2025-06-25	0.347200	0.370200	0.300000	0.305000	-11.824%	292,120	+1.639%
2025-06-24	0.363300	0.363300	0.339250	0.345900	-4.789%	86,851	-10.379%
2025-06-23	0.382900	0.382900	0.357820	0.363300	-2.075%	20,527	-14.671%
2025-06-20	0.380000	0.419500	0.356950	0.371000	-17.556%	351,735	-16.442%
2025-06-18	0.432900	0.485000	0.430000	0.450000	+0.671%	93,448	-31.111%
2025-06-17	0.443100	0.447000	0.431360	0.447000	+4.244%	49,900	-30.649%
2025-06-16	0.456200	0.465000	0.428800	0.428800	-5.238%	48,087	-27.705%
2025-06-13	0.460000	0.460000	0.450000	0.452500	+0.173%	111,558	-31.492%
2025-06-12	0.445000	0.451720	0.437500	0.451720	+1.510%	80,931	-31.373%
2025-06-11	0.460000	0.465000	0.445000	0.445000	-3.261%	31,991	-30.337%
2025-06-10	0.476700	0.482400	0.420000	0.460000	-5.174%	160,651	-32.609%
2025-06-09	0.490000	0.491800	0.480000	0.485100	-1.000%	82,583	-36.096%
2025-06-06	0.490000	0.490000	0.475000	0.490000	0.000%	27,956	-36.735%
2025-06-05	0.508700	0.520000	0.477000	0.490000	-4.732%	61,351	-36.735%
2025-06-04	0.515000	0.523300	0.510600	0.514340	-0.726%	13,725	-39.729%
2025-06-03	0.525000	0.544300	0.514700	0.518100	-1.126%	62,154	-40.166%
2025-06-02	0.503700	0.546000	0.501000	0.524000	+6.830%	88,846	-40.840%
2025-05-30	0.594900	0.594900	0.465000	0.490500	+3.919%	707,036	-36.799%
2025-05-29	0.510000	0.562900	0.471000	0.472000	-7.451%	118,818	-34.322%
2025-05-28	0.547900	0.551500	0.504300	0.510000	-5.556%	23,561	-39.216%
2025-05-27	0.520000	0.550000	0.515400	0.540000	-2.351%	43,159	-42.593%
2025-05-23	0.495000	0.580900	0.495000	0.553000	+9.181%	39,923	-43.942%
2025-05-22	0.504800	0.580000	0.504800	0.506500	-3.542%	91,555	-38.796%
2025-05-21	0.508750	0.531800	0.500000	0.525100	+5.020%	31,000	-40.964%
2025-05-20	0.550000	0.574900	0.480000	0.500000	-15.952%	120,663	-38.000%
2025-05-19	0.580000	0.594900	0.537450	0.594900	+9.841%	11,519	-47.890%
2025-05-16	0.468000	0.560000	0.468000	0.541600	+5.678%	14,150	-42.762%
2025-05-15	0.530000	0.540900	0.512500	0.512500	-2.045%	6,600	-39.512%
2025-05-14	0.500000	0.523300	0.500000	0.523200	+3.073%	14,216	-40.749%
2025-05-13	0.512920	0.544600	0.480000	0.507600	+2.982%	16,897	-38.928%
2025-05-12	0.553500	0.553500	0.492900	0.492900	-2.483%	25,941	-37.107%
2025-05-09	0.539600	0.547900	0.494300	0.505450	+1.090%	65,130	-38.669%
2025-05-08	0.581600	0.581600	0.500000	0.500000	-4.762%	98,888	-38.000%
2025-05-07	0.666200	0.666200	0.510000	0.525000	-4.180%	87,130	-40.952%
2025-05-06	0.516600	0.550000	0.449000	0.547900	+9.888%	92,424	-43.420%
2025-05-05	0.530000	0.595250	0.498600	0.498600	+2.910%	66,398	-37.826%
2025-05-02	0.520000	0.530000	0.484500	0.484500	-5.000%	46,464	-36.017%
2025-05-01	0.476600	0.520000	0.476600	0.510000	-3.774%	41,894	-39.216%
2025-04-30	0.522500	0.530000	0.481500	0.530000	+2.773%	32,936	-41.509%
2025-04-29	0.471600	0.554000	0.471600	0.515700	+4.393%	85,712	-39.888%
2025-04-28	0.511500	0.511530	0.475000	0.494000	+12.760%	31,433	-37.247%
2025-04-25	0.438100	0.438100	0.438100	0.438100	-12.380%	580	-29.240%
2025-04-24	0.460000	0.500000	0.434000	0.500000	+4.167%	32,198	-38.000%
2025-04-23	0.453500	0.491550	0.430000	0.480000	+9.215%	48,565	-35.417%
2025-04-22	0.433400	0.453500	0.413200	0.439500	-1.080%	72,661	-29.465%
2025-04-21	0.435000	0.468300	0.410000	0.444300	+8.472%	233,194	-30.227%
2025-04-17	0.428900	0.467900	0.406000	0.409600	-9.159%	1,875,639	-24.316%
2025-04-16	0.440000	0.468300	0.402400	0.450900	+4.860%	390,886	-31.249%
2025-04-15	0.376500	0.430000	0.376500	0.430000	+14.210%	23,270	-27.907%
2025-04-14	0.376500	0.376500	0.376500	0.376500	-4.563%	1,610	-17.663%
2025-04-11	0.430000	0.430000	0.357400	0.394500	-4.050%	54,915	-21.420%
2025-04-10	0.410800	0.425000	0.335500	0.411150	+2.788%	3,560	-24.602%
2025-04-09	0.400000	0.400000	0.400000	0.400000	-4.762%	3,000	-22.500%
2025-04-08	0.359800	0.420000	0.359800	0.420000	+40.000%	24,000	-26.190%
2025-04-07	0.320000	0.320000	0.300000	0.300000	-13.966%	9,400	+3.333%
2025-04-04	0.461900	0.461900	0.315200	0.348700	-12.825%	11,264	-11.098%
2025-04-01	0.400000	0.400000	0.400000	0.400000	+8.108%	3,070	-22.500%
2025-03-31	0.430000	0.430000	0.347106	0.370000	-10.068%	40,696	-16.216%
2025-03-28	0.462000	0.462000	0.400000	0.411420	+1.086%	12,500	-24.651%
2025-03-27	0.462000	0.462000	0.400000	0.407000	-3.095%	28,678	-23.833%
2025-03-26	0.410000	0.440000	0.380000	0.420000	-8.056%	244,780	-26.190%
2025-03-25	0.450000	0.500000	0.450000	0.456800	-8.640%	57,391	-32.137%
2025-03-24	0.467120	0.500000	0.417800	0.500000	+2.082%	31,391	-38.000%
2025-03-21	0.494500	0.494500	0.466000	0.489800	+8.917%	17,550	-36.709%
2025-03-20	0.468900	0.520000	0.449700	0.449700	-10.060%	102,863	-31.065%
2025-03-19	0.445200	0.508600	0.445200	0.500000	+14.600%	82,910	-38.000%
2025-03-18	0.429550	0.599300	0.417750	0.436300	+3.881%	92,526	-28.948%
2025-03-17	0.370000	0.430000	0.364200	0.420000	+14.754%	133,581	-26.190%
2025-03-14	0.368600	0.368600	0.343200	0.366000	+1.399%	12,896	-15.301%
2025-03-13	0.347500	0.360950	0.335700	0.360950	+24.466%	13,850	-14.116%
2025-03-12	0.333050	0.333050	0.290000	0.290000	-23.684%	34,620	+6.897%
2025-03-11	0.350100	0.380000	0.330000	0.380000	+8.540%	59,213	-18.421%
2025-03-10	0.350100	0.350100	0.350100	0.350100	-7.086%	2,500	-11.454%
2025-03-07	0.376800	0.376800	0.376800	0.376800	-0.159%	1,000	-17.728%
2025-03-05	0.370350	0.377400	0.369850	0.377400	-2.380%	600	-17.859%
2025-03-04	0.386600	0.386600	0.386600	0.386600	-2.534%	204	-19.814%
2025-03-03	0.399150	0.399150	0.396650	0.396650	-0.838%	1,750	-21.845%
2025-02-28	0.396000	0.410000	0.396000	0.400000	-2.629%	6,456	-22.500%
2025-02-25	0.414300	0.414400	0.410800	0.410800	-8.283%	41,022	-24.537%
2025-02-20	0.484200	0.513700	0.430900	0.447900	-11.514%	23,500	-30.788%
2025-02-18	0.506180	0.506180	0.506180	0.506180	-7.934%	5,500	-38.757%
2025-02-14	0.550000	0.550000	0.543400	0.549800	+0.687%	12,800	-43.616%
2025-02-13	0.643300	0.643300	0.530000	0.546050	-7.073%	847	-43.229%
2025-02-12	0.520000	0.587610	0.520000	0.587610	-0.405%	11,374	-47.244%
2025-02-11	0.533000	0.628400	0.510980	0.590000	+32.943%	46,150	-47.458%
2025-02-10	0.462500	0.488400	0.443700	0.443800	+1.428%	10,450	-30.149%
2025-02-04	0.437500	0.439500	0.437500	0.437550	+5.079%	10,000	-29.151%
2025-01-31	0.450500	0.450500	0.416400	0.416400	-10.778%	11,630	-25.552%
2025-01-30	0.466700	0.466700	0.466700	0.466700	+1.457%	5,000	-33.576%
2025-01-29	0.460000	0.460000	0.460000	0.460000	-1.128%	2,000	-32.609%

.dark-mode .D7XdsY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7XdsY{ color: #333333; background-color: white; border: 2px solid #333333; }DNRSFDENARIUS METALS CORPstock OTC

DNRSF
DENARIUS METALS CORP
stock OTC