Denarius Metals Corp (DMET)
NEO
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -10.9090909091 | 0.55 | 0.55 | 0.48 | 41502 | 0.51407527 | CS |
| 4 | -0.25 | -33.7837837838 | 0.74 | 0.85 | 0.48 | 38828 | 0.61893415 | CS |
| 12 | -0.21 | -30 | 0.7 | 0.85 | 0.48 | 23687 | 0.63081376 | CS |
| 26 | -0.01 | -2 | 0.5 | 0.88 | 0.48 | 30341 | 0.69095899 | CS |
| 52 | -0.23 | -31.9444444444 | 0.72 | 0.88 | 0.4 | 48923 | 0.57877262 | CS |
| 156 | -0.04 | -7.54716981132 | 0.53 | 0.88 | 0.055 | 26833 | 0.51420262 | CS |
| 260 | 0.01 | 2.08333333333 | 0.48 | 0.88 | 0.055 | 25454 | 0.5154534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 0.48 | -0.05 | -9.43 | 0.52 | 0.52 | 0.48 | 13000 |
| 1741384800 | 0.53 | 0.03 | 6.00 | 0.51 | 0.53 | 0.51 | 73500 |
| 1741298400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 69718 |
| 1741212060 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 28150 |
| 1741125660 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.53 | 23142 |
| 1741039200 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 43805 |
| 1740780000 | 0.56 | -0.12 | -17.65 | 0.56 | 0.56 | 0.5 | 98321 |
| 1740693600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1740607200 | 0.68 | 0.09 | 15.25 | 0.64 | 0.68 | 0.63 | 5500 |
| 1740520800 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 30350 |
| 1740434400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 6340 |
| 1740175200 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 500 |
| 1740088800 | 0.68 | -0.06 | -8.11 | 0.74 | 0.74 | 0.59 | 135400 |
| 1740002400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 1500 |
| 1739916000 | 0.74 | -0.03 | -3.90 | 0.85 | 0.85 | 0.7 | 39762 |
| 1739570400 | 0.77 | 0.03 | 4.05 | 0.84 | 0.84 | 0.77 | 8520 |
| 1739484000 | 0.74 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 12000 |
| 1739397600 | 0.74 | -0.03 | -3.90 | 0.74 | 0.74 | 0.71 | 37519 |
| 1739311200 | 0.77 | 0.04 | 5.48 | 0.74 | 0.85 | 0.74 | 71881 |
| 1739224800 | 0.73 | 0.0400001 | 5.80 | 0.74 | 0.74 | 0.73 | 13801 |
| 1738965600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1738879200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.68 | 4480 |
| 1738792800 | 0.7 | 0.05 | 7.69 | 0.68 | 0.7 | 0.68 | 39500 |
| 1738706400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738620000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738360800 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.65 | 11500 |
| 1738274400 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.68 | 5000 |
| 1738188000 | 0.65 | -0.04 | -5.80 | 0.65 | 0.65 | 0.65 | 2500 |
| 1738101600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1738015200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737756000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737669600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737583200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737496800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737410400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737151200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737064800 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.64 | 8500 |
| 1736978400 | 0.64 | 0.04 | 6.67 | 0.64 | 0.64 | 0.64 | 2500 |
| 1736892000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 9500 |
| 1736805600 | 0.6 | -0.05 | -7.69 | 0.64 | 0.64 | 0.5699999 | 15850 |
| 1736546400 | 0.65 | -0.05 | -7.14 | 0.66 | 0.66 | 0.65 | 27900 |
| 1736460000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 46050 |
| 1736373600 | 0.7 | 0.1 | 16.67 | 0.68 | 0.7 | 0.65 | 29252 |
| 1736287200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1736200800 | 0.6 | 0.0300001 | 5.26 | 0.66 | 0.66 | 0.6 | 8001 |
| 1735941600 | 0.5699999 | -0.11 | -16.18 | 0.6 | 0.6 | 0.5699999 | 8000 |
| 1735855200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1735682400 | 0.68 | 0.09 | 15.25 | 0.6 | 0.68 | 0.59 | 1700 |
| 1735596000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1735336800 | 0.59 | -0.09 | -13.24 | 0.59 | 0.59 | 0.59 | 2000 |
| 1735066800 | 0.68 | 0.09 | 15.25 | 0.68 | 0.68 | 0.68 | 2000 |
| 1734991200 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 1430 |
| 1734732000 | 0.5699999 | -0.04 | -6.56 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1734645600 | 0.61 | 0.03 | 5.17 | 0.5699999 | 0.61 | 0.5699999 | 3800 |
| 1734559200 | 0.58 | -0.12 | -17.14 | 0.58 | 0.58 | 0.58 | 27000 |
| 1734472800 | 0.7 | 0.1 | 16.67 | 0.7 | 0.7 | 0.7 | 1500 |
| 1734386400 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.58 | 35895 |
| 1734127200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1734040800 | 0.63 | 0.07 | 12.50 | 0.59 | 0.6899999 | 0.59 | 24023 |
| 1733954400 | 0.56 | -0.14 | -20.00 | 0.6899999 | 0.6899999 | 0.56 | 67500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
