Denarius Metals Corp (DMET)
NEO
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -10.7142857143 | 0.84 | 0.88 | 0.75 | 27331 | 0.84486049 | CS |
| 4 | 0.1 | 15.3846153846 | 0.65 | 0.88 | 0.63 | 38949 | 0.79020022 | CS |
| 12 | 0.25 | 50 | 0.5 | 0.88 | 0.47 | 38126 | 0.69714899 | CS |
| 26 | 0.25 | 50 | 0.5 | 0.88 | 0.4 | 69517 | 0.55719591 | CS |
| 52 | 0.435 | 138.095238095 | 0.315 | 0.88 | 0.315 | 50787 | 0.559603 | CS |
| 156 | 0.16 | 27.1186440678 | 0.59 | 0.88 | 0.055 | 25989 | 0.50265257 | CS |
| 260 | 0.27 | 56.25 | 0.48 | 0.88 | 0.055 | 25700 | 0.49756965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730494800 | 0.75 | -0.02 | -2.60 | 0.85 | 0.85 | 0.75 | 11501 |
| 1730408400 | 0.77 | 0 | 0.00 | 0.8199999 | 0.85 | 0.77 | 10500 |
| 1730322240 | 0.77 | -0.09 | -10.47 | 0.87 | 0.87 | 0.77 | 12488 |
| 1730235600 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 33202 |
| 1730149200 | 0.86 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 39930 |
| 1729890000 | 0.86 | 0.03 | 3.61 | 0.84 | 0.88 | 0.79 | 40537 |
| 1729803600 | 0.83 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 29201 |
| 1729717200 | 0.83 | -0.01 | -1.19 | 0.85 | 0.87 | 0.8 | 57300 |
| 1729630800 | 0.84 | -0.01 | -1.18 | 0.8 | 0.87 | 0.8 | 59508 |
| 1729544400 | 0.85 | 0.07 | 8.97 | 0.77 | 0.85 | 0.67 | 119650 |
| 1729285200 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.77 | 11257 |
| 1729198980 | 0.78 | 0.02 | 2.63 | 0.8199999 | 0.8199999 | 0.78 | 5500 |
| 1729112400 | 0.76 | 0.03 | 4.11 | 0.73 | 0.85 | 0.73 | 29073 |
| 1729026000 | 0.73 | -0.01 | -1.35 | 0.8 | 0.8 | 0.73 | 30400 |
| 1728680400 | 0.74 | 0.04 | 5.71 | 0.7 | 0.75 | 0.7 | 153847 |
| 1728594000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 20007 |
| 1728507600 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 6000 |
| 1728421200 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 15700 |
| 1728334800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 24036 |
| 1728075600 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.7 | 0.63 | 41900 |
| 1727989200 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.63 | 53500 |
| 1727902800 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6899999 | 0.67 | 5402 |
| 1727816400 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.68 | 26404 |
| 1727730000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.64 | 103500 |
| 1727470800 | 0.65 | 0.05 | 8.33 | 0.65 | 0.7 | 0.6 | 88000 |
| 1727384400 | 0.6 | -0.05 | -7.69 | 0.68 | 0.68 | 0.6 | 6000 |
| 1727298000 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 123650 |
| 1727211600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.6 | 24000 |
| 1727125200 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 2500 |
| 1726866000 | 0.66 | 0.01 | 1.54 | 0.64 | 0.7 | 0.63 | 10500 |
| 1726779600 | 0.65 | -0.05 | -7.14 | 0.6899999 | 0.6899999 | 0.65 | 4000 |
| 1726693440 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 99500 |
| 1726606800 | 0.7 | 0.05 | 7.69 | 0.7 | 0.74 | 0.68 | 96170 |
| 1726520400 | 0.65 | -0.03 | -4.41 | 0.7 | 0.71 | 0.5699999 | 72885 |
| 1726261200 | 0.68 | 0.1100001 | 19.30 | 0.5699999 | 0.68 | 0.5699999 | 46500 |
| 1726174800 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.59 | 0.54 | 25501 |
| 1726088400 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.5 | 6000 |
| 1726002000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 8600 |
| 1725915600 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 2500 |
| 1725656400 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.52 | 3500 |
| 1725570000 | 0.56 | 0.09 | 19.15 | 0.56 | 0.56 | 0.56 | 2000 |
| 1725483600 | 0.47 | -0.09 | -16.07 | 0.55 | 0.55 | 0.47 | 2250 |
| 1725397200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1725051600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724965200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724878800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724792400 | 0.56 | 0.06 | 12.00 | 0.56 | 0.56 | 0.56 | 1000 |
| 1724706000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1724446800 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 114500 |
| 1724360400 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 3500 |
| 1724274000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 80100 |
| 1724187600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1724101200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723842000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1775 |
| 1723755600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723669200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723582800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723496400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723237200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1723150800 | 0.5 | 0.01 | 2.04 | 0.48 | 0.5 | 0.48 | 10500 |
| 1723064400 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.48 | 151000 |
| 1722951000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
