Homes with investment potential

These residential properties could bring in a good ROI

Denarius Metals Corp. (DNRSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4022

0.0000

(0.00%)

At close: 02:41PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.4022	0.4022	0.4022	0.4022	0.4022	-
08 May 2024	0.4022	0.4022	0.4022	0.4022	0.4022	-
07 May 2024	0.4022	0.4022	0.4022	0.4022	0.4022	-
06 May 2024	0.4022	0.4022	0.4022	0.4022	0.4022	-
03 May 2024	0.4022	0.4022	0.4022	0.4022	0.4022	100
02 May 2024	0.4038	0.4038	0.4038	0.4038	0.4038	300
01 May 2024	0.3765	0.3765	0.3765	0.3765	0.3765	-
30 Apr 2024	0.3765	0.3765	0.3765	0.3765	0.3765	-
29 Apr 2024	0.3765	0.3765	0.3765	0.3765	0.3765	2,200
26 Apr 2024	0.3983	0.3983	0.3983	0.3983	0.3983	-
25 Apr 2024	0.4045	0.4045	0.3983	0.3983	0.3983	725
24 Apr 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
23 Apr 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
22 Apr 2024	0.4200	0.4200	0.4020	0.4020	0.4020	18,700
19 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,000
18 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
17 Apr 2024	0.4600	0.4900	0.4600	0.4900	0.4900	8,075
16 Apr 2024	0.4548	0.4548	0.4548	0.4548	0.4548	-
15 Apr 2024	0.4548	0.4548	0.4548	0.4548	0.4548	100
12 Apr 2024	0.4174	0.4174	0.4174	0.4174	0.4174	-
11 Apr 2024	0.4174	0.4174	0.4174	0.4174	0.4174	-
10 Apr 2024	0.4174	0.4174	0.4174	0.4174	0.4174	-
09 Apr 2024	0.4174	0.4174	0.4174	0.4174	0.4174	-
08 Apr 2024	0.5000	0.5000	0.4174	0.4174	0.4174	11,000
05 Apr 2024	0.4867	0.4867	0.4867	0.4867	0.4867	-
04 Apr 2024	0.4867	0.4867	0.4867	0.4867	0.4867	-
03 Apr 2024	0.5500	0.5500	0.4867	0.4867	0.4867	6,000
02 Apr 2024	0.5547	0.5708	0.5500	0.5580	0.5580	3,076
01 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
28 Mar 2024	0.5234	0.5234	0.5234	0.5234	0.5234	-
27 Mar 2024	0.3877	0.5234	0.3877	0.5234	0.5234	1,500
26 Mar 2024	0.4308	0.4308	0.4308	0.4308	0.4308	2,500
25 Mar 2024	0.4718	0.4718	0.4718	0.4718	0.4718	-
22 Mar 2024	0.4718	0.4718	0.4718	0.4718	0.4718	-
21 Mar 2024	0.4718	0.4718	0.4718	0.4718	0.4718	2,500
20 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
19 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
18 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
15 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
14 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
13 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	11,000
12 Mar 2024	0.5590	0.5590	0.5590	0.5590	0.5590	-
11 Mar 2024	0.5534	0.5590	0.5439	0.5590	0.5590	19,000
08 Mar 2024	0.5304	0.5304	0.5304	0.5304	0.5304	4,900
07 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
06 Mar 2024	0.5436	0.5559	0.5192	0.5192	0.5192	19,700
05 Mar 2024	0.6008	0.6410	0.6008	0.6410	0.6410	28,250
04 Mar 2024	0.4666	0.5128	0.4662	0.4662	0.4662	9,140
01 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
22 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
02 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
01 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
31 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
24 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
22 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
19 Jan 2024	0.4178	0.4178	0.4178	0.4178	0.4178	-
18 Jan 2024	0.4178	0.4178	0.4178	0.4178	0.4178	-
17 Jan 2024	0.4178	0.4178	0.4178	0.4178	0.4178	-
16 Jan 2024	0.4178	0.4178	0.4178	0.4178	0.4178	1,000
12 Jan 2024	0.4283	0.4283	0.4283	0.4283	0.4283	-
11 Jan 2024	0.4283	0.4283	0.4283	0.4283	0.4283	5,100
10 Jan 2024	0.4386	0.4386	0.4386	0.4386	0.4386	-
09 Jan 2024	0.4386	0.4386	0.4386	0.4386	0.4386	-
08 Jan 2024	0.4386	0.4386	0.4386	0.4386	0.4386	750
05 Jan 2024	0.3078	0.4002	0.3078	0.4002	0.4002	2,171
04 Jan 2024	0.4911	0.4911	0.4143	0.4528	0.4528	7,500
03 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
29 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
27 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Dec 2023	0.3751	0.3751	0.3419	0.3600	0.3600	2,601
21 Dec 2023	0.3788	0.3788	0.3788	0.3788	0.3788	6,000
20 Dec 2023	0.3530	0.3530	0.3530	0.3530	0.3530	12,500
19 Dec 2023	0.3677	0.3677	0.3677	0.3677	0.3677	100
18 Dec 2023	0.4178	0.4178	0.4178	0.4178	0.4178	-
15 Dec 2023	0.4178	0.4178	0.4178	0.4178	0.4178	1,081
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,453.32+71.97(+0.86%)

FTSE 25020,706.62+175.32(+0.85%)

AIM788.43+4.73(+0.60%)

GBP/EUR1.1622+0.0011(+0.10%)

GBP/USD1.2531+0.0007(+0.05%)

Bitcoin GBP50,320.02+1,653.94(+3.40%)

Homes with investment potential

Denarius Metals Corp. (DNRSF)

FTSE 100
8,453.32
+71.97(+0.86%)

FTSE 250
20,706.62
+175.32(+0.85%)

AIM
788.43
+4.73(+0.60%)

GBP/EUR
1.1622
+0.0011(+0.10%)

GBP/USD
1.2531
+0.0007(+0.05%)

Bitcoin GBP
50,320.02
+1,653.94(+3.40%)