Denarius Metals Corp Historical Data - DMET

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	3.44827586207	0.58	0.7	0.58	60143	0.62965988	CS
4	0.03	5.26315789474	0.57	0.7	0.46	35736	0.59996473	CS
12	-0.19	-24.0506329114	0.79	0.82	0.4	101054	0.51603686	CS
26	0.11	22.4489795918	0.49	0.82	0.4	74218	0.51845788	CS
52	0.115	23.7113402062	0.485	0.82	0.315	47695	0.51638083	CS
156	0.155	34.8314606742	0.445	0.82	0.055	24249	0.46232347	CS
260	0.12	25	0.48	0.82	0.055	23893	0.46242168	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719003600	0.6	-0.03	-4.76	0.6	0.6	0.6	32000
1718917200	0.63	0.03	5.00	0.64	0.64	0.6	137080
1718830800	0.6	-0.05	-7.69	0.65	0.65	0.6	67500
1718744400	0.65	0	0.00	0.66	0.66	0.64	22000
1718658000	0.65	0	0.00	0.67	0.7	0.65	15636
1718398920	0.65	0.1	18.18	0.58	0.65	0.58	58500
1718312400	0.55	-0.03	-5.17	0.55	0.55	0.46	10001
1718226000	0.58	0.04	7.41	0.55	0.58	0.54	115000
1718139600	0.54	-0.01	-1.82	0.55	0.55	0.54	11000
1718053380	0.55	0	0.00	0.55	0.55	0.55	9000
1717794000	0.55	0	0.00	0.55	0.55	0.53	13000
1717707660	0.55	0	0.00	0.54	0.55	0.52	8350
1717621200	0.55	0.04	7.84	0.55	0.56	0.55	34000
1717534800	0.51	-0.09	-15.00	0.6	0.6	0.51	32000
1717448400	0.6	-0.02	-3.23	0.6	0.61	0.58	47509
1717189200	0.62	-0.01	-1.59	0.63	0.63	0.59	23100
1717102800	0.63	0	0.00	0.63	0.63	0.63	7000
1717016400	0.63	0.04	6.78	0.66	0.67	0.63	29538
1716930000	0.59	0.01	1.72	0.6	0.65	0.59	41500
1716843600	0.58	-0.01	-1.69	0.65	0.65	0.58	20000
1716584400	0.59	0.05	9.26	0.5699999	0.6	0.5699999	13000
1716498000	0.54	0	0.00	0.55	0.55	0.54	16700
1716411600	0.54	0.05	10.20	0.5	0.54	0.5	42000
1716325200	0.49	0.0800001	19.51	0.42	0.5	0.4	3156985
1715979600	0.4099999	-0.02	-4.65	0.45	0.45	0.4099999	61520
1715893200	0.43	-0.02	-4.44	0.42	0.43	0.4	104000
1715806800	0.45	-0.035	-7.22	0.485	0.485	0.405	251135
1715720400	0.485	-0.055	-10.19	0.52	0.52	0.485	62050
1715634000	0.54	-0.06	-10.00	0.54	0.54	0.52	49000
1715374800	0.6	0.11	22.45	0.52	0.6	0.52	72556
1715288400	0.49	-0.03	-5.77	0.49	0.49	0.49	1510
1715202000	0.52	0.02	4.00	0.51	0.52	0.51	8634
1715115600	0.5	-0.02	-3.85	0.5	0.5	0.5	1111
1715029200	0.52	0	0.00	0.52	0.54	0.52	8000
1714770000	0.52	0	0.00	0.52	0.52	0.52	0
1714683600	0.52	0	0.00	0.5	0.52	0.5	28400
1714597200	0.52	0	0.00	0.52	0.52	0.52	0
1714510800	0.52	0.01	1.96	0.52	0.53	0.52	45020
1714424400	0.51	-0.04	-7.27	0.55	0.55	0.51	83210
1714165200	0.55	0.02	3.77	0.55	0.55	0.55	2054
1714078800	0.53	0	0.00	0.53	0.53	0.53	0
1713992400	0.53	0	0.00	0.53	0.53	0.53	0
1713906000	0.53	-0.02	-3.64	0.53	0.54	0.53	13910
1713819600	0.55	-0.02	-3.51	0.5699999	0.5699999	0.54	44520
1713560400	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.54	12088
1713474000	0.59	-0.03	-4.84	0.6	0.6	0.52	39500
1713387600	0.62	0.02	3.33	0.6	0.62	0.58	104000
1713301200	0.6	0	0.00	0.65	0.65	0.6	29275
1713214800	0.6	0	0.00	0.6	0.6	0.6	4500
1712955600	0.6	-0.07	-10.45	0.65	0.66	0.56	39710
1712869200	0.67	-0.01	-1.47	0.68	0.7	0.67	45000
1712782800	0.68	0	0.00	0.68	0.68	0.68	0
1712696400	0.68	0.13	23.64	0.6	0.68	0.5699999	17200
1712610000	0.55	-0.15	-21.43	0.67	0.6899999	0.55	146430
1712350800	0.7	0	0.00	0.7	0.7	0.7	11800
1712264400	0.7	-0.03	-4.11	0.7	0.7	0.7	8061
1712178000	0.73	0	0.00	0.73	0.73	0.73	0
1712091600	0.73	-0.03	-3.95	0.78	0.78	0.73	11600
1712005200	0.76	0.06	8.57	0.79	0.8199999	0.76	18589
1711659600	0.7	0.0100001	1.45	0.7	0.75	0.7	23699
1711573320	0.6899999	-0.01	-1.43	0.5699999	0.79	0.46	32700
1711459800	0.7	0	0.00	0.7	0.7	0.7	0
1711373400	0.7	0	0.00	0.7	0.7	0.7	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Denarius Metals Corp (DMET)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Denarius Metals Corp (DMET) Historical

Denarius Metals Corp (DMET)

Professional-Grade Tools, for Individual Investors.

Your Recent History