Denarius Metals Corp.
DNRSFOTCBasic Materials● Active
$0.42
$-0.03(-5.74%)
Market Cap$32215557
P/E Ratio—
52W High$0.9
52W Low$0.3
Denarius Metals Corp.（DNRSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnrsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.9000
Mar 3, 2026
-53.4% from here
5-Year Low5Y
$0.0000
Apr 19, 2022
+12547904.1K% from low
IPO Priceadj.
$0.0003
Jul 20, 2021
+134.2K% since IPO
1 Year Ago
$0.4851
Jun 9, 2025
-13.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNRSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 209K | -1.61% |
| Jun 5, 2026 | $0.49 | $0.49 | $0.42 | $0.44 | $0.44 | 805K | -10.15% |
| Jun 4, 2026 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 343K | -1.34% |
| Jun 3, 2026 | $0.52 | $0.58 | $0.50 | $0.51 | $0.51 | 426K | -3.38% |
| Jun 2, 2026 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 122K | -0.21% |
| Jun 1, 2026 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 196K | -3.46% |
| May 29, 2026 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 252K | +1.65% |
| May 28, 2026 | $0.59 | $0.63 | $0.58 | $0.62 | $0.62 | 244K | +5.21% |
| May 27, 2026 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 229K | +4.71% |
| May 26, 2026 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 335K | -1.67% |
| May 22, 2026 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 160K | +2.02% |
| May 21, 2026 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 84K | -1.35% |
| May 20, 2026 | $0.59 | $0.61 | $0.57 | $0.60 | $0.60 | 175K | +1.27% |
| May 19, 2026 | $0.56 | $0.60 | $0.53 | $0.59 | $0.59 | 254K | +5.68% |
| May 18, 2026 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 95K | +0.95% |
| May 15, 2026 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 120K | +1.72% |
| May 14, 2026 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 201K | +0.75% |
| May 13, 2026 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 391K | -3.67% |
| May 12, 2026 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 157K | +2.54% |
| May 11, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 520K | +0.25% |
Showing 1–20 of 1,178 records
Annual Stock Price Performance · DNRSF
Jan 1 → Dec 31 · 6 years2026-17.5%$0.52 → $0.43
-17.5%
2025+23.1%$0.42 → $0.52
+23.1%
2024+2.8%$0.41 → $0.42
+2.8%
2023+2.0%$0.40 → $0.41
+2.0%
2022+111840.3%$0.00 → $0.45
+111840.3%
2021-100.0%$0.00 → $0.00
-100.0%
Best Year2022 · +111840.3%
Worst Year2021 · -100.0%
Positive Years4 / 6
Avg Annual Return+18625.1%
6Y Total Return+139120.8%
6Y CAGR~+234.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in DNRSF?
If you invested $1,000 in DNRSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,343,269
Total Return+134226.9%
CAGR~+322.3% / yr
Profit+$1,342,269
Based on Jul 20, 2021 · $0.00Split & 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.（DNRSF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.42。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
DNRSF 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。
DNRSF 历史股价FMP 日线复权 OHLCV