Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1.040 1.050 1.030 1.050 342,349 +0.01(+0.96%)
May 28, 2015 1.030 1.050 1.030 1.040 438,376 +0.00(+0.00%)
May 27, 2015 1.040 1.040 1.030 1.040 498,318 +0.00(+0.00%)
May 26, 2015 1.040 1.040 1.020 1.040 401,917 +0.00(+0.00%)
May 25, 2015 1.040 1.040 1.030 1.040 180,529 +0.00(+0.00%)
May 22, 2015 1.040 1.050 1.030 1.040 577,877 -0.01(-0.95%)
May 21, 2015 1.050 1.050 1.030 1.050 347,867 +0.01(+0.96%)
May 20, 2015 1.060 1.060 1.030 1.040 463,085 -0.02(-1.89%)
May 19, 2015 1.060 1.080 1.040 1.060 525,161 -0.02(-1.85%)
May 15, 2015 1.080 1.080 1.080 0 -0.04(-3.57%)
May 14, 2015 1.120 1.130 1.100 1.120 570,138 -0.01(-0.88%)
May 13, 2015 1.060 1.130 1.050 1.130 880,223 +0.08(+7.62%)
May 12, 2015 1.040 1.070 1.030 1.050 476,103 +0.01(+0.96%)
May 11, 2015 1.060 1.060 1.030 1.040 316,309 -0.02(-1.89%)
May 08, 2015 1.020 1.060 1.010 1.060 608,186 +0.04(+3.92%)
May 07, 2015 1.050 1.050 1.010 1.020 1,031,383 -0.02(-1.92%)
May 06, 2015 1.060 1.070 1.030 1.040 693,429 -0.02(-1.89%)
May 05, 2015 1.070 1.070 1.060 1.060 315,591 -0.01(-0.93%)
May 04, 2015 1.070 1.070 1.060 1.070 181,347 +0.00(+0.00%)
May 01, 2015 1.070 1.070 1.055 1.070 683,698 +0.00(+0.00%)
Apr 30, 2015 1.090 1.090 1.050 1.070 1,153,487 -0.02(-1.83%)
Apr 29, 2015 1.150 1.150 1.080 1.090 1,467,449 -0.06(-5.22%)
Apr 28, 2015 1.150 1.170 1.140 1.150 506,947 +0.01(+0.88%)
Apr 27, 2015 1.170 1.190 1.140 1.140 753,962 -0.01(-0.87%)
Apr 24, 2015 1.180 1.200 1.150 1.150 1,124,534 -0.02(-1.71%)
Apr 23, 2015 1.150 1.200 1.130 1.170 1,956,110 +0.03(+2.63%)
Apr 22, 2015 1.040 1.150 1.040 1.140 2,528,568 +0.10(+9.62%)
Apr 21, 2015 1.020 1.040 1.020 1.040 758,146 +0.01(+0.97%)
Apr 20, 2015 1.020 1.040 1.020 1.030 488,093 +0.02(+1.98%)
Apr 17, 2015 1.010 1.030 1.000 1.010 913,830 -0.01(-0.98%)
Apr 16, 2015 1.060 1.070 1.020 1.020 1,313,613 -0.05(-4.67%)
Apr 15, 2015 1.010 1.100 1.010 1.070 1,781,322 +0.05(+4.90%)
Apr 14, 2015 1.000 1.020 1.000 1.020 510,672 +0.00(+0.00%)
Apr 13, 2015 1.000 1.030 1.000 1.020 204,487 +0.02(+2.00%)
Apr 10, 2015 1.010 1.030 1.000 1.000 215,906 +0.00(+0.00%)
Apr 09, 2015 1.000 1.010 0.9900 1.000 228,894 +0.00(+0.00%)
Apr 08, 2015 1.030 1.030 0.9800 1.000 702,097 -0.03(-2.91%)
Apr 07, 2015 1.010 1.030 1.010 1.030 240,866 +0.02(+1.98%)
Apr 06, 2015 1.000 1.020 1.000 1.010 302,670 +0.01(+1.00%)
Apr 02, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Apr 01, 2015 1.010 1.010 0.9900 1.010 378,300 +0.00(+0.00%)
Mar 31, 2015 1.010 1.020 0.9800 1.010 954,403 -0.01(-0.98%)
Mar 30, 2015 1.020 1.030 1.010 1.020 149,078 +0.00(+0.00%)
Mar 27, 2015 1.030 1.030 1.010 1.020 199,804 -0.02(-1.92%)
Mar 26, 2015 1.030 1.040 1.020 1.040 246,844 +0.01(+0.97%)
Mar 25, 2015 1.030 1.070 1.020 1.030 883,278 +0.01(+0.98%)
Mar 24, 2015 1.000 1.030 1.000 1.020 292,852 +0.01(+0.99%)
Mar 23, 2015 1.020 1.020 1.000 1.010 741,685 +0.00(+0.00%)
Mar 20, 2015 1.010 1.030 1.010 1.010 437,182 +0.01(+1.00%)
Mar 19, 2015 1.050 1.050 0.9800 1.000 1,917,029 -0.04(-3.85%)
Mar 18, 2015 1.030 1.060 1.020 1.040 509,915 +0.01(+0.97%)
Mar 17, 2015 1.030 1.040 1.030 1.030 472,424 -0.02(-1.90%)
Mar 16, 2015 1.060 1.060 1.030 1.050 343,196 +0.00(+0.00%)
Mar 13, 2015 1.070 1.070 1.035 1.050 596,669 -0.01(-0.94%)
Mar 12, 2015 1.050 1.060 1.050 1.060 488,149 +0.00(+0.00%)
Mar 11, 2015 1.050 1.060 1.040 1.060 452,231 +0.01(+0.95%)
Mar 10, 2015 1.080 1.080 1.030 1.050 697,431 -0.03(-2.78%)
Mar 09, 2015 1.110 1.110 1.070 1.080 366,760 -0.02(-1.82%)
Mar 06, 2015 1.100 1.120 1.090 1.100 593,631 -0.02(-1.79%)
Mar 05, 2015 1.090 1.120 1.080 1.120 580,999 +0.04(+3.70%)
Mar 04, 2015 1.100 1.080 1.080 600,326 -0.02(-1.82%)
Mar 03, 2015 1.110 1.120 1.110 1.100 357,293 -0.02(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.