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 +0.040 (+1.34%)
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, 2018 0.7400 0.7700 0.7400 0.7700 359,879 +0.03(+4.05%)
Nov 29, 2018 0.7600 0.7600 0.7400 0.7400 109,368 -0.01(-1.33%)
Nov 28, 2018 0.7200 0.7500 0.7200 0.7500 510,545 +0.02(+2.74%)
Nov 27, 2018 0.7300 0.7400 0.7300 0.7300 232,819 -0.01(-1.35%)
Nov 26, 2018 0.7400 0.7400 0.7200 0.7400 368,931 +0.00(+0.00%)
Nov 23, 2018 0.7200 0.7400 0.7100 0.7400 550,064 +0.02(+2.78%)
Nov 22, 2018 0.7300 0.7400 0.7200 0.7200 150,154 -0.01(-1.37%)
Nov 21, 2018 0.7200 0.7400 0.7200 0.7300 206,822 +0.02(+2.82%)
Nov 20, 2018 0.7400 0.7500 0.7100 0.7100 471,017 -0.03(-4.05%)
Nov 19, 2018 0.7400 0.7700 0.7400 0.7400 778,221 +0.00(+0.00%)
Nov 16, 2018 0.7500 0.7700 0.7300 0.7400 301,931 +0.00(+0.00%)
Nov 15, 2018 0.7600 0.7700 0.7400 0.7400 409,209 +0.00(+0.00%)
Nov 14, 2018 0.7500 0.7500 0.7300 0.7400 215,420 +0.00(+0.00%)
Nov 13, 2018 0.7500 0.7700 0.7400 0.7400 275,256 +0.00(+0.00%)
Nov 12, 2018 0.7900 0.7900 0.7400 0.7400 542,515 -0.06(-7.50%)
Nov 09, 2018 0.8100 0.8100 0.7800 0.8000 291,077 +0.00(+0.00%)
Nov 08, 2018 0.8400 0.8600 0.8000 0.8000 448,922 -0.06(-6.98%)
Nov 07, 2018 0.8400 0.8600 0.8300 0.8600 221,405 +0.02(+2.38%)
Nov 06, 2018 0.8500 0.8800 0.8200 0.8400 954,419 -0.02(-2.33%)
Nov 05, 2018 0.8000 0.8600 0.8000 0.8600 1,199,997 +0.04(+4.88%)
Nov 02, 2018 0.8100 0.8300 0.7900 0.8200 410,775 +0.00(+0.00%)
Nov 01, 2018 0.8300 0.8300 0.8100 0.8200 127,977 -0.01(-1.20%)
Oct 31, 2018 0.7400 0.8400 0.7300 0.8300 910,068 +0.06(+7.79%)
Oct 30, 2018 0.7100 0.7700 0.7100 0.7700 245,508 +0.05(+6.94%)
Oct 29, 2018 0.7200 0.7300 0.7000 0.7200 206,707 +0.02(+2.86%)
Oct 26, 2018 0.7000 0.7400 0.6900 0.7000 275,416 +0.00(+0.00%)
Oct 25, 2018 0.7200 0.7300 0.7000 0.7000 260,828 -0.03(-4.11%)
Oct 24, 2018 0.7500 0.7700 0.7100 0.7300 313,656 -0.04(-5.19%)
Oct 23, 2018 0.7400 0.7700 0.7300 0.7700 658,517 +0.01(+1.32%)
Oct 22, 2018 0.7600 0.7800 0.7600 0.7600 187,801 +0.00(+0.00%)
Oct 19, 2018 0.7800 0.7900 0.7600 0.7600 462,872 -0.01(-1.30%)
Oct 18, 2018 0.8200 0.8200 0.7700 0.7700 397,327 -0.04(-4.94%)
Oct 17, 2018 0.8300 0.8400 0.8100 0.8100 220,109 -0.03(-3.57%)
Oct 16, 2018 0.8100 0.8500 0.8100 0.8400 333,535 +0.02(+2.44%)
Oct 15, 2018 0.8200 0.8200 0.8000 0.8200 324,164 +0.00(+0.00%)
Oct 12, 2018 0.8300 0.8400 0.8000 0.8200 328,328 +0.02(+2.50%)
Oct 11, 2018 0.7800 0.8200 0.7800 0.8000 418,340 +0.02(+2.56%)
Oct 10, 2018 0.8600 0.8600 0.7800 0.7800 889,487 -0.08(-9.30%)
Oct 09, 2018 0.8500 0.8800 0.8500 0.8600 524,057 +0.01(+1.18%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 04, 2018 0.8600 0.8800 0.8300 0.8500 546,559 -0.01(-1.16%)
Oct 03, 2018 0.8300 0.8700 0.8200 0.8600 630,648 +0.04(+4.88%)
Oct 02, 2018 0.8000 0.8400 0.8000 0.8200 805,208 +0.02(+2.50%)
Oct 01, 2018 0.8500 0.8600 0.8000 0.8000 800,083 -0.05(-5.88%)
Sep 28, 2018 0.8500 0.8800 0.8400 0.8500 736,075 +0.00(+0.00%)
Sep 27, 2018 0.8600 0.8900 0.8300 0.8500 1,677,041 +0.03(+3.66%)
Sep 26, 2018 0.7600 0.8300 0.7500 0.8200 1,425,785 +0.06(+7.89%)
Sep 25, 2018 0.7600 0.7700 0.7500 0.7600 1,243,718 +0.05(+7.04%)
Sep 24, 2018 0.7200 0.7300 0.7100 0.7100 142,502 +0.00(+0.00%)
Sep 21, 2018 0.7200 0.7300 0.7100 0.7100 373,881 -0.02(-2.74%)
Sep 20, 2018 0.7100 0.7300 0.6900 0.7300 316,726 +0.01(+1.39%)
Sep 19, 2018 0.7300 0.7400 0.7100 0.7200 532,099 -0.01(-1.37%)
Sep 18, 2018 0.7000 0.7300 0.7000 0.7300 624,502 +0.01(+1.39%)
Sep 17, 2018 0.7000 0.7300 0.7000 0.7200 260,107 +0.02(+2.86%)
Sep 14, 2018 0.7200 0.7300 0.6800 0.7000 529,343 -0.02(-2.78%)
Sep 13, 2018 0.6900 0.7300 0.6900 0.7200 1,034,479 +0.03(+4.35%)
Sep 12, 2018 0.6500 0.7000 0.6400 0.6900 1,266,075 +0.03(+4.55%)
Sep 11, 2018 0.6600 0.6600 0.6400 0.6600 259,395 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6700 0.6400 0.6600 314,522 +0.02(+3.13%)
Sep 07, 2018 0.6500 0.6500 0.6300 0.6400 372,175 -0.01(-1.54%)
Sep 06, 2018 0.6700 0.6800 0.6500 0.6500 523,781 -0.01(-1.52%)
Sep 05, 2018 0.7000 0.7000 0.6500 0.6600 348,400 -0.01(-1.49%)
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.