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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.6000 0.6300 0.5900 0.6300 626,032 +0.04(+6.78%)
Jan 30, 2018 0.6000 0.6000 0.5800 0.5900 596,760 -0.01(-1.67%)
Jan 29, 2018 0.6100 0.6200 0.6000 0.6000 310,864 -0.02(-3.23%)
Jan 26, 2018 0.6400 0.6400 0.6100 0.6200 552,882 -0.01(-1.59%)
Jan 25, 2018 0.6500 0.6600 0.6200 0.6300 779,217 -0.02(-3.08%)
Jan 24, 2018 0.6600 0.6600 0.6400 0.6500 483,715 -0.02(-2.99%)
Jan 23, 2018 0.6400 0.6700 0.6200 0.6700 603,247 +0.03(+3.88%)
Jan 22, 2018 0.6400 0.6500 0.6300 0.6450 392,233 -0.01(-0.77%)
Jan 19, 2018 0.6400 0.6500 0.6300 0.6500 412,836 +0.00(+0.00%)
Jan 18, 2018 0.6600 0.6600 0.6400 0.6500 391,375 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.6400 0.6500 1,506,899 +0.00(+0.00%)
Jan 16, 2018 0.6700 0.6800 0.6500 0.6500 701,380 -0.03(-4.41%)
Jan 15, 2018 0.6900 0.6900 0.6600 0.6800 762,598 +0.00(+0.00%)
Jan 12, 2018 0.6900 0.6900 0.6700 0.6800 534,880 +0.00(+0.00%)
Jan 11, 2018 0.7000 0.7000 0.6700 0.6800 1,044,318 -0.02(-2.86%)
Jan 10, 2018 0.7000 0.7000 0.6800 0.7000 1,255,654 +0.01(+1.45%)
Jan 09, 2018 0.7200 0.7300 0.6800 0.6900 1,782,186 -0.03(-4.17%)
Jan 08, 2018 0.7300 0.7500 0.7100 0.7200 718,541 -0.03(-4.00%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7500 663,908 -0.03(-3.85%)
Jan 04, 2018 0.7400 0.7900 0.7200 0.7800 912,948 +0.03(+4.00%)
Jan 03, 2018 0.7500 0.7500 0.7200 0.7500 675,589 +0.00(+0.00%)
Jan 02, 2018 0.6900 0.7500 0.6900 0.7500 1,084,089 +0.06(+8.70%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2017 0.6800 0.7100 0.6600 0.6900 425,950 +0.03(+4.55%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 738,820 -0.04(-5.71%)
Dec 22, 2017 0.7200 0.7200 0.6800 0.7000 589,749 -0.02(-2.78%)
Dec 21, 2017 0.7400 0.7400 0.7100 0.7200 521,406 -0.02(-2.70%)
Dec 20, 2017 0.7500 0.7600 0.7300 0.7400 405,051 -0.02(-2.63%)
Dec 19, 2017 0.7600 0.7600 0.7400 0.7600 681,656 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7600 0.7400 0.7500 542,869 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7800 0.7500 0.7500 591,617 -0.03(-3.85%)
Dec 14, 2017 0.7400 0.7800 0.7400 0.7800 918,122 +0.03(+4.00%)
Dec 13, 2017 0.7500 0.7600 0.7300 0.7500 450,243 +0.00(+0.00%)
Dec 12, 2017 0.7900 0.8000 0.7400 0.7500 1,049,339 -0.04(-5.06%)
Dec 11, 2017 0.7400 0.7900 0.7400 0.7900 2,574,227 +0.05(+6.76%)
Dec 08, 2017 0.7000 0.7500 0.7000 0.7400 1,280,287 +0.03(+4.23%)
Dec 07, 2017 0.6900 0.7200 0.6700 0.7100 578,689 +0.02(+2.90%)
Dec 06, 2017 0.7200 0.6700 0.6900 807,392 -0.03(-4.17%)
Dec 05, 2017 0.7200 0.7400 0.6900 0.7200 1,131,138 +0.00(+0.00%)
Dec 04, 2017 0.6800 0.7500 0.6800 0.7200 2,728,939 +0.09(+14.29%)
Dec 01, 2017 0.6400 0.6600 0.6200 0.6300 782,674 +0.00(+0.00%)
Nov 30, 2017 0.6800 0.6900 0.6300 0.6300 7,873,043 -0.06(-8.70%)
Nov 29, 2017 0.7000 0.7000 0.6500 0.6900 643,410 -0.01(-1.43%)
Nov 28, 2017 0.6400 0.7000 0.6250 0.7000 924,082 +0.05(+7.69%)
Nov 27, 2017 0.7100 0.7100 0.6400 0.6500 1,399,244 -0.07(-9.72%)
Nov 24, 2017 0.7200 0.7400 0.7000 0.7200 609,128 +0.01(+1.41%)
Nov 23, 2017 0.7200 0.7400 0.7100 0.7100 867,581 -0.04(-5.33%)
Nov 22, 2017 0.7200 0.7500 0.7150 0.7500 1,764,305 +0.03(+4.17%)
Nov 21, 2017 0.6700 0.7200 0.6700 0.7200 1,435,703 +0.05(+7.46%)
Nov 20, 2017 0.6900 0.7100 0.6600 0.6700 1,630,179 -0.03(-4.29%)
Nov 17, 2017 0.6500 0.7000 0.6500 0.7000 1,588,007 +0.07(+11.11%)
Nov 16, 2017 0.6000 0.6500 0.5950 0.6300 1,046,511 +0.04(+6.78%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.5900 769,175 +0.01(+1.72%)
Nov 14, 2017 0.6400 0.6500 0.5800 0.5800 1,315,079 -0.07(-10.77%)
Nov 13, 2017 0.6900 0.6900 0.6300 0.6500 921,249 -0.02(-2.99%)
Nov 10, 2017 0.6400 0.7100 0.6400 0.6700 2,143,878 +0.02(+3.08%)
Nov 09, 2017 0.6100 0.6400 0.6100 0.6500 3,460,725 +0.08(+14.04%)
Nov 08, 2017 0.5500 0.5800 0.5500 0.5700 955,895 +0.02(+3.64%)
Nov 07, 2017 0.5300 0.5500 0.5300 0.5500 425,095 +0.02(+3.77%)
Nov 06, 2017 0.5200 0.5300 0.5200 0.5300 166,922 +0.00(+0.00%)
Nov 03, 2017 0.5200 0.5300 0.5100 0.5300 274,295 +0.00(+0.00%)
Nov 02, 2017 0.5300 0.5300 0.5100 0.5300 144,154 +0.00(+0.00%)
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.