Other OTC - Delayed Quote USD

Denarius Metals Corp. (DNRSF)

0.4900 0.0000 (0.00%)
At close: April 17 at 2:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 17, 2024 0.4600 0.4900 0.4600 0.4900 0.4900 8,075
Apr 16, 2024 0.4548 0.4548 0.4548 0.4548 0.4548 -
Apr 15, 2024 0.4548 0.4548 0.4548 0.4548 0.4548 100
Apr 12, 2024 0.4174 0.4174 0.4174 0.4174 0.4174 -
Apr 11, 2024 0.4174 0.4174 0.4174 0.4174 0.4174 -
Apr 10, 2024 0.4174 0.4174 0.4174 0.4174 0.4174 -
Apr 9, 2024 0.4174 0.4174 0.4174 0.4174 0.4174 -
Apr 8, 2024 0.5000 0.5000 0.4174 0.4174 0.4174 11,000
Apr 5, 2024 0.4867 0.4867 0.4867 0.4867 0.4867 -
Apr 4, 2024 0.4867 0.4867 0.4867 0.4867 0.4867 -
Apr 3, 2024 0.5500 0.5500 0.4867 0.4867 0.4867 6,000
Apr 2, 2024 0.5547 0.5708 0.5500 0.5580 0.5580 3,076
Apr 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Mar 28, 2024 0.5234 0.5234 0.5234 0.5234 0.5234 -
Mar 27, 2024 0.3877 0.5234 0.3877 0.5234 0.5234 1,500
Mar 26, 2024 0.4308 0.4308 0.4308 0.4308 0.4308 2,500
Mar 25, 2024 0.4718 0.4718 0.4718 0.4718 0.4718 -
Mar 22, 2024 0.4718 0.4718 0.4718 0.4718 0.4718 -
Mar 21, 2024 0.4718 0.4718 0.4718 0.4718 0.4718 2,500
Mar 20, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 19, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 18, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 15, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 14, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 13, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 11,000
Mar 12, 2024 0.5590 0.5590 0.5590 0.5590 0.5590 -
Mar 11, 2024 0.5534 0.5590 0.5439 0.5590 0.5590 19,000
Mar 8, 2024 0.5304 0.5304 0.5304 0.5304 0.5304 4,900
Mar 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Mar 6, 2024 0.5436 0.5559 0.5192 0.5192 0.5192 19,700
Mar 5, 2024 0.6008 0.6410 0.6008 0.6410 0.6410 28,250
Mar 4, 2024 0.4666 0.5128 0.4662 0.4662 0.4662 9,140
Mar 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Feb 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 21, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 16, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 14, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 13, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 7, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 31, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Jan 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,500
Jan 19, 2024 0.4178 0.4178 0.4178 0.4178 0.4178 -
Jan 18, 2024 0.4178 0.4178 0.4178 0.4178 0.4178 -
Jan 17, 2024 0.4178 0.4178 0.4178 0.4178 0.4178 -
Jan 16, 2024 0.4178 0.4178 0.4178 0.4178 0.4178 1,000
Jan 12, 2024 0.4283 0.4283 0.4283 0.4283 0.4283 -
Jan 11, 2024 0.4283 0.4283 0.4283 0.4283 0.4283 5,100
Jan 10, 2024 0.4386 0.4386 0.4386 0.4386 0.4386 -
Jan 9, 2024 0.4386 0.4386 0.4386 0.4386 0.4386 -
Jan 8, 2024 0.4386 0.4386 0.4386 0.4386 0.4386 750
Jan 5, 2024 0.3078 0.4002 0.3078 0.4002 0.4002 2,171
Jan 4, 2024 0.4911 0.4911 0.4143 0.4528 0.4528 7,500
Jan 3, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 29, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 28, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 3,000
Dec 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 22, 2023 0.3751 0.3751 0.3419 0.3600 0.3600 2,601
Dec 21, 2023 0.3788 0.3788 0.3788 0.3788 0.3788 6,000
Dec 20, 2023 0.3530 0.3530 0.3530 0.3530 0.3530 12,500
Dec 19, 2023 0.3677 0.3677 0.3677 0.3677 0.3677 100
Dec 18, 2023 0.4178 0.4178 0.4178 0.4178 0.4178 -
Dec 15, 2023 0.4178 0.4178 0.4178 0.4178 0.4178 1,081
Dec 14, 2023 0.3798 0.3798 0.3798 0.3798 0.3798 1,500
Dec 13, 2023 0.3559 0.3559 0.3559 0.3559 0.3559 -
Dec 12, 2023 0.3510 0.3559 0.3510 0.3559 0.3559 6,379
Dec 11, 2023 0.3272 0.3272 0.3272 0.3272 0.3272 -
Dec 8, 2023 0.3272 0.3272 0.3272 0.3272 0.3272 -
Dec 7, 2023 0.3272 0.3272 0.3272 0.3272 0.3272 -
Dec 6, 2023 0.2918 0.3453 0.2918 0.3272 0.3272 72,000
Dec 5, 2023 0.2718 0.2752 0.2718 0.2752 0.2752 50,000
Dec 4, 2023 0.2582 0.2718 0.2582 0.2718 0.2718 40,000
Dec 1, 2023 0.2369 0.2437 0.2369 0.2437 0.2437 3,800
Nov 30, 2023 0.2390 0.2390 0.2390 0.2390 0.2390 -
Nov 29, 2023 0.2390 0.2390 0.2390 0.2390 0.2390 15,000
Nov 28, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 27, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 24, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 22, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 21, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 20, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Nov 17, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 100
Nov 16, 2023 0.3197 0.3197 0.3197 0.3197 0.3197 -
Nov 15, 2023 0.3197 0.3197 0.3197 0.3197 0.3197 -
Nov 14, 2023 0.3197 0.3197 0.3197 0.3197 0.3197 -
Nov 13, 2023 0.3197 0.3197 0.3197 0.3197 0.3197 -
Nov 10, 2023 0.2800 0.3197 0.2800 0.3197 0.3197 20,500
Nov 9, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 8, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 7, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 6, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 3, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 2, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Nov 1, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 31, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 30, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 27, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 2,520
Oct 26, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 25, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 24, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 -
Oct 23, 2023 0.2528 0.2528 0.2528 0.2528 0.2528 2,000
Oct 20, 2023 0.2156 0.2156 0.2156 0.2156 0.2156 300
Oct 19, 2023 0.2537 0.2537 0.2537 0.2537 0.2537 3,000
Oct 18, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 17, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 16, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 13, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 12, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 11, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 10, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 45,000
Oct 9, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Oct 4, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Oct 3, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Oct 2, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Sep 29, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Sep 28, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Sep 27, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 -
Sep 26, 2023 0.3711 0.3711 0.3711 0.3711 0.3711 7,000
Sep 25, 2023 0.3378 0.3378 0.3378 0.3378 0.3378 5,000
Sep 22, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 21, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 20, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 19, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 18, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 15, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 14, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 13, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 12, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 11, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 8, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 7, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 6, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 5, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Sep 1, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 -
Aug 31, 2023 0.3804 0.3804 0.3804 0.3804 0.3804 1,000
Aug 30, 2023 0.3547 0.3547 0.3547 0.3547 0.3547 -
Aug 29, 2023 0.3547 0.3547 0.3547 0.3547 0.3547 -
Aug 28, 2023 0.3547 0.3547 0.3547 0.3547 0.3547 -
Aug 25, 2023 0.3547 0.3547 0.3547 0.3547 0.3547 2,450
Aug 24, 2023 0.3204 0.3204 0.3204 0.3204 0.3204 -
Aug 23, 2023 0.3204 0.3204 0.3204 0.3204 0.3204 -
Aug 22, 2023 0.3204 0.3204 0.3204 0.3204 0.3204 -
Aug 21, 2023 0.3204 0.3204 0.3204 0.3204 0.3204 -
Aug 18, 2023 0.3150 0.3204 0.2902 0.3204 0.3204 50,004
Aug 17, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Aug 16, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Aug 15, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Aug 14, 2023 0.3532 0.3532 0.3135 0.3135 0.3135 9,350
Aug 11, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 10, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 9, 2023 0.3400 0.3400 0.3250 0.3250 0.3250 65,000
Aug 8, 2023 0.3377 0.3377 0.3377 0.3377 0.3377 -
Aug 7, 2023 0.3377 0.3377 0.3377 0.3377 0.3377 -
Aug 4, 2023 0.3377 0.3377 0.3377 0.3377 0.3377 -
Aug 3, 2023 0.3377 0.3377 0.3377 0.3377 0.3377 925
Aug 2, 2023 0.3663 0.4000 0.3663 0.3800 0.3800 16,100
Aug 1, 2023 0.3162 0.3162 0.3162 0.3162 0.3162 -
Jul 31, 2023 0.3162 0.3162 0.3162 0.3162 0.3162 300
Jul 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 9,900
Jul 19, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 16,100
Jul 18, 2023 0.4151 0.4151 0.4151 0.4151 0.4151 -
Jul 17, 2023 0.4151 0.4151 0.4151 0.4151 0.4151 -
Jul 14, 2023 0.4151 0.4151 0.4151 0.4151 0.4151 -
Jul 13, 2023 0.4151 0.4151 0.4151 0.4151 0.4151 3,500
Jul 12, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 11, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 10, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 7, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 6, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 5, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 2,500
Jul 3, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jun 30, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jun 29, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 300
Jun 28, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 -
Jun 27, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 -
Jun 26, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 -
Jun 23, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 -
Jun 22, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 -
Jun 21, 2023 0.3719 0.3719 0.3719 0.3719 0.3719 2,406
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 16, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 15, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 542
Jun 14, 2023 0.3765 0.3765 0.3765 0.3765 0.3765 -
Jun 13, 2023 0.4431 0.4431 0.3765 0.3765 0.3765 49,535
Jun 12, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 9, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 8, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 7, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 6, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 5, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 2, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
Jun 1, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
May 31, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 -
May 30, 2023 0.3135 0.3135 0.3135 0.3135 0.3135 200
May 26, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 24, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 19, 2023 0.3513 0.3513 0.3335 0.3400 0.3400 24,134
May 18, 2023 0.3740 0.3740 0.3740 0.3740 0.3740 5,000
May 17, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 12, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,100
May 11, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 8,550
May 10, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 3,000
May 9, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 10,450
May 8, 2023 0.3900 0.3900 0.3620 0.3620 0.3620 4,000
May 5, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
May 4, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 3, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 9,600
May 2, 2023 0.3728 0.3728 0.3500 0.3620 0.3620 18,021
May 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 28, 2023 0.3700 0.3893 0.3700 0.3800 0.3800 8,000
Apr 27, 2023 0.3740 0.3740 0.3740 0.3740 0.3740 -
Apr 26, 2023 0.3650 0.4002 0.3650 0.3740 0.3740 19,725
Apr 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 4,000
Apr 24, 2023 0.4392 0.4392 0.3700 0.3700 0.3700 8,275
Apr 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 20, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 7,020
Apr 19, 2023 0.4100 0.4710 0.4000 0.4000 0.4000 12,900

Related Tickers

RK.V Rockhaven Resources Ltd.
0.0650
+8.33%
 
RIINF Canadian Critical Minerals Inc.
0.0450
0.00%
 
OCGSF Outcrop Silver & Gold Corporation
0.1566
-3.06%
 
ASM Avino Silver & Gold Mines Ltd.
0.7381
-1.69%