Denarius Metals Corp.
DMET.NENEOBasic Materials● Active
$0.59
$-0.01(-1.67%)
Market Cap$44150403
P/E Ratio—
52W High$1.17
52W Low$0.41
Denarius Metals Corp.（DMET.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dmet.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.57
Jan 14, 2022
-91.0% from here
5-Year Low5Y
$0.3050
Nov 9, 2023
+93.4% from low
IPO Priceadj.
$4.50
Mar 8, 2021
-86.9% since IPO
1 Year Ago
$0.6800
Jun 9, 2025
-13.2% in 1Y
5 Years Ago
$4.41
Jun 8, 2021
-86.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DMET.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 51K | -1.67% |
| Jun 5, 2026 | $0.69 | $0.69 | $0.59 | $0.60 | $0.60 | 318K | -13.04% |
| Jun 4, 2026 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 108K | +0.00% |
| Jun 3, 2026 | $0.77 | $0.77 | $0.69 | $0.69 | $0.69 | 266K | -10.39% |
| Jun 2, 2026 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 188K | -5.00% |
| Jun 1, 2026 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 37K | -1.82% |
| May 29, 2026 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 38K | -2.41% |
| May 28, 2026 | $0.84 | $0.85 | $0.79 | $0.82 | $0.82 | 146K | -2.38% |
| May 27, 2026 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 147K | +2.44% |
| May 26, 2026 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 103K | +3.80% |
| May 25, 2026 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 74K | -1.23% |
| May 22, 2026 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 39K | +1.27% |
| May 21, 2026 | $0.81 | $0.83 | $0.79 | $0.79 | $0.79 | 99K | -2.47% |
| May 20, 2026 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 79K | +3.75% |
| May 19, 2026 | $0.77 | $0.82 | $0.74 | $0.82 | $0.82 | 280K | +6.49% |
| May 15, 2026 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 58K | -1.25% |
| May 14, 2026 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 39K | -1.20% |
| May 13, 2026 | $0.85 | $0.85 | $0.81 | $0.85 | $0.85 | 179K | +0.00% |
| May 12, 2026 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 176K | +3.70% |
| May 11, 2026 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 314K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DMET.NE
Jan 1 → Dec 31 · 6 years2026-21.3%$0.75 → $0.59
-21.3%
2025+4.4%$0.68 → $0.71
+4.4%
2024+25.9%$0.54 → $0.68
+25.9%
2023+3.0%$0.49 → $0.51
+3.0%
2022-90.0%$5.13 → $0.51
-90.0%
2021+18.4%$4.41 → $5.22
+18.4%
Best Year2024 · +25.9%
Worst Year2022 · -90.0%
Positive Years4 / 6
Avg Annual Return-9.9%
6Y Total Return-86.6%
6Y CAGR~-28.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in DMET.NE?
If you invested $1,000 in DMET.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$131
Total Return-86.9%
CAGR~-33.4% / yr
Profit$-869
Based on Mar 8, 2021 · $4.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Denarius Metals Corp.（DMET.NE）所属板块为 Basic Materials，主要交易场所为 NEO。本页行情快照中的最近价为 $0.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DMET.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DMET.NE 历史股价FMP 日线复权 OHLCV