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 (%)
Dec 31, 2012 1.220 1.220 1.220 0 +0.06(+5.17%)
Dec 28, 2012 1.190 1.200 1.150 1.160 480,193 -0.04(-3.33%)
Dec 27, 2012 1.210 1.220 1.180 1.200 753,395 -0.01(-0.83%)
Dec 24, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 21, 2012 1.240 1.250 1.200 1.220 13,012,952 -0.04(-3.17%)
Dec 20, 2012 1.220 1.270 1.220 1.260 1,674,248 +0.04(+3.28%)
Dec 19, 2012 1.220 1.250 1.210 1.220 651,890 +0.00(+0.00%)
Dec 18, 2012 1.240 1.250 1.200 1.220 1,854,991 +0.00(+0.00%)
Dec 17, 2012 1.230 1.280 1.210 1.220 1,381,471 +0.00(+0.00%)
Dec 14, 2012 1.180 1.220 1.180 1.220 486,501 +0.02(+1.67%)
Dec 13, 2012 1.200 1.220 1.180 1.200 173,333 -0.02(-1.64%)
Dec 12, 2012 1.200 1.240 1.190 1.220 417,180 +0.03(+2.52%)
Dec 11, 2012 1.230 1.270 1.180 1.190 782,319 -0.04(-3.25%)
Dec 10, 2012 1.130 1.230 1.130 1.230 856,012 +0.08(+6.96%)
Dec 07, 2012 1.160 1.160 1.120 1.150 357,202 -0.01(-0.86%)
Dec 06, 2012 1.080 1.160 1.070 1.160 2,085,304 +0.08(+7.41%)
Dec 05, 2012 1.060 1.090 1.060 1.080 445,654 +0.01(+0.93%)
Dec 04, 2012 1.080 1.080 1.050 1.070 1,010,403 -0.03(-2.73%)
Nov 30, 2012 1.110 1.120 1.090 1.100 1,405,853 -0.03(-2.65%)
Nov 29, 2012 1.100 1.130 1.090 1.130 620,314 +0.02(+1.80%)
Nov 28, 2012 1.100 1.110 1.080 1.110 340,431 -0.02(-1.77%)
Nov 27, 2012 1.140 1.140 1.115 1.130 177,979 -0.01(-0.88%)
Nov 26, 2012 1.160 1.160 1.130 1.140 177,959 -0.02(-1.72%)
Nov 24, 2012 1.110 1.160 1.100 1.160 286,754 +0.00(+0.00%)
Nov 23, 2012 1.110 1.160 1.100 1.160 286,754 +0.06(+5.45%)
Nov 22, 2012 1.080 1.120 1.080 1.100 138,297 +0.00(+0.00%)
Nov 21, 2012 1.100 1.120 1.070 1.100 839,852 +0.00(+0.00%)
Nov 20, 2012 1.080 1.110 1.070 1.100 632,258 +0.03(+2.80%)
Nov 19, 2012 1.080 1.090 1.050 1.070 445,721 +0.00(+0.00%)
Nov 16, 2012 1.060 1.070 1.040 1.070 270,948 +0.01(+0.94%)
Nov 15, 2012 1.100 1.110 1.050 1.060 444,660 -0.05(-4.50%)
Nov 14, 2012 1.160 1.170 1.110 1.110 294,807 -0.06(-5.13%)
Nov 13, 2012 1.190 1.190 1.150 1.170 325,784 -0.03(-2.50%)
Nov 12, 2012 1.190 1.240 1.190 1.200 326,331 +0.01(+0.84%)
Nov 09, 2012 1.170 1.190 1.140 1.190 395,898 +0.01(+0.85%)
Nov 08, 2012 1.200 1.200 1.170 1.180 388,806 +0.02(+1.72%)
Nov 07, 2012 1.230 1.230 1.150 1.160 1,234,122 -0.08(-6.45%)
Nov 06, 2012 1.250 1.250 1.230 1.240 293,548 +0.01(+0.81%)
Nov 05, 2012 1.250 1.250 1.220 1.230 1,364,690 -0.03(-2.38%)
Nov 02, 2012 1.280 1.280 1.240 1.260 764,126 -0.01(-0.79%)
Nov 01, 2012 1.270 1.290 1.255 1.270 873,175 -0.02(-1.55%)
Oct 31, 2012 1.270 1.300 1.270 1.290 287,095 +0.02(+1.57%)
Oct 30, 2012 1.250 1.270 1.250 1.270 292,868 +0.00(+0.00%)
Oct 29, 2012 1.270 1.270 1.260 1.270 165,133 +0.00(+0.00%)
Oct 26, 2012 1.300 1.300 1.260 1.270 1,046,233 -0.01(-0.78%)
Oct 25, 2012 1.300 1.320 1.270 1.280 868,244 -0.01(-0.78%)
Oct 24, 2012 1.320 1.320 1.290 1.290 294,831 -0.02(-1.53%)
Oct 23, 2012 1.320 1.320 1.310 1.310 371,904 -0.01(-0.76%)
Oct 19, 2012 1.340 1.350 1.320 1.320 316,802 -0.03(-2.22%)
Oct 18, 2012 1.350 1.360 1.340 1.350 496,084 -0.01(-0.74%)
Oct 17, 2012 1.360 1.370 1.340 1.360 357,927 +0.00(+0.00%)
Oct 16, 2012 1.320 1.370 1.320 1.360 641,253 +0.05(+3.82%)
Oct 15, 2012 1.320 1.340 1.310 1.310 907,108 -0.05(-3.68%)
Oct 12, 2012 1.330 1.360 1.320 1.360 1,029,180 +0.04(+3.03%)
Oct 11, 2012 1.320 1.340 1.300 1.320 815,251 +0.00(+0.00%)
Oct 10, 2012 1.350 1.380 1.320 1.320 1,036,162 -0.03(-2.22%)
Oct 09, 2012 1.390 1.390 1.340 1.350 1,153,801 -0.04(-2.88%)
Oct 05, 2012 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 04, 2012 1.430 1.440 1.410 1.420 203,573 +0.00(+0.00%)
Oct 03, 2012 1.450 1.450 1.420 1.420 414,873 -0.01(-0.70%)
Oct 02, 2012 1.480 1.480 1.430 1.430 105,920 -0.05(-3.38%)
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.