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

Denison Mines Corp. (TSX: DML )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2010 3.250 3.280 3.140 3.190 4,258,715 -0.03(-0.93%)
Nov 29, 2010 3.330 3.350 3.090 3.220 5,772,289 -0.08(-2.42%)
Nov 26, 2010 3.080 3.380 3.030 3.300 6,239,721 +0.10(+3.12%)
Nov 25, 2010 3.060 3.200 3.020 3.200 5,569,611 +0.24(+8.11%)
Nov 24, 2010 2.640 2.970 2.620 2.960 6,510,230 +0.38(+14.73%)
Nov 23, 2010 2.550 2.580 2.500 2.580 1,213,324 +0.00(+0.00%)
Nov 22, 2010 2.620 2.620 2.540 2.580 1,806,364 -0.03(-1.15%)
Nov 19, 2010 2.610 2.640 2.540 2.610 2,546,818 +0.02(+0.77%)
Nov 18, 2010 2.600 2.650 2.550 2.590 2,096,095 +0.06(+2.37%)
Nov 17, 2010 2.400 2.540 2.380 2.530 1,716,718 +0.09(+3.69%)
Nov 16, 2010 2.540 2.570 2.380 2.440 5,323,310 -0.16(-6.15%)
Nov 15, 2010 2.700 2.720 2.590 2.600 1,358,341 -0.08(-2.99%)
Nov 12, 2010 2.630 2.700 2.570 2.680 3,210,231 -0.02(-0.74%)
Nov 11, 2010 2.700 2.750 2.660 2.700 3,490,158 -0.03(-1.10%)
Nov 10, 2010 2.690 2.830 2.520 2.730 7,365,700 +0.04(+1.49%)
Nov 09, 2010 2.900 3.100 2.660 2.690 9,416,791 -0.11(-3.93%)
Nov 08, 2010 2.580 2.850 2.580 2.800 6,512,498 +0.31(+12.45%)
Nov 05, 2010 2.520 2.530 2.390 2.490 4,181,932 -0.08(-3.11%)
Nov 04, 2010 2.840 2.840 2.560 2.570 4,867,718 -0.08(-3.02%)
Nov 03, 2010 2.370 2.680 2.360 2.650 13,332,687 +0.31(+13.25%)
Nov 02, 2010 2.230 2.350 2.230 2.340 4,043,299 +0.14(+6.36%)
Nov 01, 2010 2.170 2.210 2.160 2.200 1,872,005 +0.06(+2.80%)
Oct 29, 2010 2.130 2.140 2.100 2.140 786,171 +0.01(+0.47%)
Oct 28, 2010 2.150 2.180 2.080 2.130 1,041,562 -0.02(-0.93%)
Oct 27, 2010 2.190 2.210 2.080 2.150 1,613,341 -0.08(-3.59%)
Oct 25, 2010 2.260 2.280 2.180 2.230 2,757,973 +0.01(+0.45%)
Oct 22, 2010 2.150 2.230 2.130 2.220 2,725,045 +0.08(+3.74%)
Oct 21, 2010 2.280 2.280 2.060 2.140 3,019,203 -0.10(-4.46%)
Oct 20, 2010 2.200 2.280 2.200 2.240 3,075,188 +0.05(+2.28%)
Oct 19, 2010 2.130 2.260 2.100 2.190 4,492,488 +0.03(+1.39%)
Oct 18, 2010 2.030 2.190 1.970 2.160 4,193,359 +0.14(+6.93%)
Oct 15, 2010 2.020 2.050 2.000 2.020 1,461,627 -0.02(-0.98%)
Oct 14, 2010 1.890 2.060 1.890 2.040 6,378,949 +0.15(+7.94%)
Oct 13, 2010 1.850 1.890 1.820 1.890 1,874,966 +0.06(+3.28%)
Oct 12, 2010 1.860 1.860 1.780 1.830 1,276,589 -0.01(-0.54%)
Oct 08, 2010 1.870 1.870 1.810 1.840 995,339 -0.02(-1.08%)
Oct 07, 2010 1.800 1.880 1.760 1.860 2,117,313 +0.08(+4.49%)
Oct 06, 2010 1.780 1.800 1.750 1.780 868,836 +0.01(+0.56%)
Oct 05, 2010 1.730 1.800 1.690 1.770 3,709,406 +0.05(+2.91%)
Oct 04, 2010 1.770 1.830 1.690 1.720 1,758,175 -0.06(-3.37%)
Oct 01, 2010 1.680 1.780 1.680 1.780 1,195,849 +0.10(+5.95%)
Sep 30, 2010 1.790 1.790 1.670 1.680 2,151,371 -0.09(-5.08%)
Sep 29, 2010 1.820 1.820 1.740 1.770 977,839 -0.03(-1.67%)
Sep 28, 2010 1.800 1.830 1.760 1.800 1,172,075 +0.02(+1.12%)
Sep 27, 2010 1.690 1.800 1.680 1.780 3,749,836 +0.11(+6.59%)
Sep 24, 2010 1.620 1.680 1.610 1.670 990,497 +0.05(+3.09%)
Sep 23, 2010 1.610 1.640 1.590 1.620 437,796 +0.03(+1.89%)
Sep 22, 2010 1.590 1.640 1.580 1.590 361,526 +0.00(+0.00%)
Sep 21, 2010 1.600 1.640 1.560 1.590 855,758 +0.01(+0.63%)
Sep 20, 2010 1.570 1.640 1.570 1.580 649,181 -0.01(-0.63%)
Sep 17, 2010 1.670 1.670 1.580 1.590 676,099 -0.10(-5.92%)
Sep 15, 2010 1.630 1.700 1.630 1.690 1,409,188 +0.06(+3.68%)
Sep 14, 2010 1.600 1.630 1.570 1.630 1,369,974 +0.04(+2.52%)
Sep 13, 2010 1.560 1.600 1.560 1.590 624,912 +0.05(+3.25%)
Sep 10, 2010 1.540 1.550 1.510 1.540 391,653 +0.01(+0.65%)
Sep 09, 2010 1.570 1.590 1.530 1.530 294,794 -0.04(-2.55%)
Sep 08, 2010 1.600 1.620 1.560 1.570 943,224 -0.01(-0.63%)
Sep 07, 2010 1.510 1.580 1.500 1.580 670,449 +0.08(+5.33%)
Sep 03, 2010 1.480 1.520 1.480 1.500 502,468 +0.03(+2.04%)
Sep 02, 2010 1.490 1.490 1.460 1.470 402,906 +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.