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, 2022 1.600 1.660 1.580 1.660 3,040,657 +0.07(+4.40%)
Nov 29, 2022 1.570 1.600 1.570 1.590 559,768 +0.02(+1.27%)
Nov 28, 2022 1.590 1.600 1.550 1.570 851,944 -0.03(-1.88%)
Nov 25, 2022 1.610 1.620 1.600 1.600 596,923 -0.03(-1.84%)
Nov 24, 2022 1.610 1.640 1.610 1.630 245,890 +0.02(+1.24%)
Nov 23, 2022 1.600 1.650 1.600 1.610 1,215,591 +0.00(+0.00%)
Nov 22, 2022 1.580 1.620 1.570 1.610 1,015,249 +0.04(+2.55%)
Nov 21, 2022 1.580 1.580 1.530 1.570 1,130,047 -0.03(-1.88%)
Nov 18, 2022 1.590 1.620 1.570 1.600 873,945 +0.02(+1.27%)
Nov 17, 2022 1.590 1.600 1.560 1.580 1,183,914 -0.02(-1.25%)
Nov 16, 2022 1.670 1.670 1.600 1.600 1,702,499 -0.08(-4.76%)
Nov 15, 2022 1.720 1.720 1.670 1.680 1,712,048 +0.02(+1.20%)
Nov 14, 2022 1.690 1.690 1.640 1.660 1,495,662 -0.04(-2.35%)
Nov 11, 2022 1.660 1.730 1.640 1.700 3,134,495 +0.06(+3.66%)
Nov 10, 2022 1.640 1.670 1.630 1.640 2,699,354 +0.05(+3.14%)
Nov 09, 2022 1.680 1.680 1.580 1.590 2,287,014 -0.11(-6.47%)
Nov 08, 2022 1.660 1.700 1.630 1.700 1,413,555 +0.05(+3.03%)
Nov 07, 2022 1.600 1.660 1.550 1.650 1,853,947 +0.06(+3.77%)
Nov 04, 2022 1.600 1.640 1.570 1.590 2,077,729 +0.01(+0.63%)
Nov 03, 2022 1.550 1.640 1.550 1.580 1,448,789 +0.00(+0.00%)
Nov 02, 2022 1.680 1.680 1.560 1.580 2,466,485 -0.10(-5.95%)
Nov 01, 2022 1.750 1.750 1.670 1.680 952,641 -0.04(-2.33%)
Oct 31, 2022 1.710 1.750 1.700 1.720 1,044,970 -0.01(-0.58%)
Oct 28, 2022 1.710 1.740 1.670 1.730 1,200,711 +0.02(+1.17%)
Oct 27, 2022 1.790 1.810 1.710 1.710 1,594,364 -0.06(-3.39%)
Oct 26, 2022 1.680 1.770 1.680 1.770 3,800,445 +0.09(+5.36%)
Oct 25, 2022 1.610 1.690 1.610 1.680 1,979,597 +0.06(+3.70%)
Oct 24, 2022 1.650 1.680 1.600 1.620 1,941,405 -0.05(-2.99%)
Oct 21, 2022 1.610 1.690 1.600 1.670 1,129,780 +0.04(+2.45%)
Oct 20, 2022 1.660 1.700 1.610 1.630 1,129,381 +0.00(+0.00%)
Oct 19, 2022 1.650 1.660 1.620 1.630 793,508 -0.03(-1.81%)
Oct 18, 2022 1.710 1.740 1.650 1.660 1,519,972 -0.02(-1.19%)
Oct 17, 2022 1.550 1.690 1.550 1.680 2,403,895 +0.16(+10.53%)
Oct 14, 2022 1.620 1.630 1.510 1.520 1,440,314 -0.09(-5.59%)
Oct 13, 2022 1.550 1.620 1.530 1.610 1,676,977 +0.02(+1.26%)
Oct 12, 2022 1.560 1.620 1.480 1.590 2,179,582 +0.04(+2.58%)
Oct 11, 2022 1.600 1.600 1.520 1.550 2,048,471 -0.10(-6.06%)
Oct 07, 2022 1.650 0 -0.05(-2.94%)
Oct 06, 2022 1.700 1.760 1.680 1.700 880,839 -0.02(-1.16%)
Oct 05, 2022 1.690 1.730 1.670 1.720 840,520 -0.01(-0.58%)
Oct 04, 2022 1.680 1.730 1.660 1.730 1,763,145 +0.08(+4.85%)
Oct 03, 2022 1.630 1.680 1.620 1.650 1,178,888 +0.04(+2.48%)
Sep 30, 2022 1.550 1.630 1.540 1.610 1,872,357 +0.04(+2.55%)
Sep 29, 2022 1.620 1.630 1.550 1.570 955,392 -0.05(-3.09%)
Sep 28, 2022 1.560 1.640 1.520 1.620 1,678,631 +0.07(+4.52%)
Sep 27, 2022 1.510 1.570 1.490 1.550 1,503,579 +0.08(+5.44%)
Sep 26, 2022 1.440 1.510 1.440 1.470 944,459 +0.02(+1.38%)
Sep 23, 2022 1.540 1.540 1.440 1.450 1,715,691 -0.13(-8.23%)
Sep 22, 2022 1.640 1.660 1.560 1.580 1,952,196 -0.05(-3.07%)
Sep 21, 2022 1.680 1.680 1.590 1.630 1,616,850 -0.05(-2.98%)
Sep 20, 2022 1.690 1.710 1.640 1.680 1,838,089 +0.00(+0.00%)
Sep 19, 2022 1.620 1.710 1.620 1.680 1,747,574 +0.01(+0.60%)
Sep 16, 2022 1.690 1.710 1.650 1.670 3,232,388 -0.06(-3.47%)
Sep 15, 2022 1.820 1.840 1.720 1.730 2,059,420 -0.12(-6.49%)
Sep 14, 2022 1.800 1.880 1.800 1.850 2,184,006 +0.03(+1.65%)
Sep 13, 2022 1.800 1.880 1.760 1.820 1,864,142 -0.04(-2.15%)
Sep 12, 2022 1.940 1.940 1.830 1.860 1,433,531 -0.04(-2.11%)
Sep 09, 2022 1.900 1.980 1.850 1.900 2,405,564 +0.00(+0.00%)
Sep 08, 2022 1.760 1.900 1.760 1.900 2,956,014 +0.13(+7.34%)
Sep 07, 2022 1.760 1.770 1.700 1.770 1,353,132 +0.00(+0.00%)
Sep 06, 2022 1.780 1.820 1.760 1.770 2,801,921 +0.02(+1.14%)
Sep 02, 2022 1.750 0 +0.03(+1.74%)
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.