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 (%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.6800 0.7000 0.6800 0.7000 184,051 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.7000 0.6700 0.7000 224,776 +0.01(+1.45%)
Jun 25, 2019 0.6800 0.6900 0.6700 0.6900 460,833 -0.01(-1.43%)
Jun 24, 2019 0.7000 0.7100 0.7000 0.7000 290,410 -0.02(-2.78%)
Jun 21, 2019 0.6800 0.7200 0.6800 0.7200 449,089 +0.02(+2.86%)
Jun 20, 2019 0.6900 0.7000 0.6800 0.7000 233,400 +0.02(+2.94%)
Jun 19, 2019 0.6900 0.6900 0.6800 0.6800 94,312 -0.01(-1.45%)
Jun 18, 2019 0.7000 0.7000 0.6900 0.6900 57,475 -0.01(-1.43%)
Jun 17, 2019 0.7100 0.7100 0.6900 0.7000 64,040 +0.01(+1.45%)
Jun 14, 2019 0.7000 0.7000 0.6900 0.6900 34,242 -0.02(-2.82%)
Jun 13, 2019 0.6900 0.7100 0.6900 0.7100 204,729 +0.02(+2.90%)
Jun 12, 2019 0.6900 0.7000 0.6900 0.6900 243,294 -0.01(-1.43%)
Jun 11, 2019 0.7000 0.7000 0.6800 0.7000 165,763 +0.00(+0.00%)
Jun 10, 2019 0.7000 0.7000 0.6900 0.7000 45,131 +0.00(+0.00%)
Jun 07, 2019 0.6800 0.7000 0.6800 0.7000 92,000 +0.01(+1.45%)
Jun 06, 2019 0.6800 0.7000 0.6800 0.6900 74,476 -0.01(-1.43%)
Jun 05, 2019 0.6800 0.7000 0.6800 0.7000 78,018 +0.02(+2.94%)
Jun 04, 2019 0.7100 0.7100 0.6800 0.6800 466,104 -0.04(-5.56%)
Jun 03, 2019 0.7200 0.7200 0.7000 0.7200 206,139 +0.00(+0.00%)
May 31, 2019 0.6900 0.7200 0.6700 0.7200 601,106 +0.04(+5.88%)
May 30, 2019 0.6800 0.6900 0.6800 0.6800 93,353 -0.01(-1.45%)
May 29, 2019 0.6700 0.6900 0.6700 0.6900 112,200 +0.02(+2.99%)
May 28, 2019 0.6900 0.6900 0.6700 0.6700 67,956 +0.00(+0.00%)
May 27, 2019 0.6800 0.6900 0.6700 0.6700 122,240 +0.00(+0.00%)
May 24, 2019 0.6700 0.6800 0.6700 0.6700 36,682 -0.03(-4.29%)
May 23, 2019 0.6700 0.7000 0.6700 0.7000 142,972 +0.03(+4.48%)
May 22, 2019 0.6900 0.6900 0.6700 0.6700 294,484 -0.02(-2.90%)
May 21, 2019 0.6900 0.7000 0.6900 0.6900 69,942 -0.01(-1.43%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6700 0.7100 0.6700 0.7100 333,799 +0.04(+5.97%)
May 15, 2019 0.6800 0.6800 0.6700 0.6700 231,000 +0.00(+0.00%)
May 14, 2019 0.6600 0.6700 0.6600 0.6700 217,692 +0.00(+0.00%)
May 13, 2019 0.6700 0.6800 0.6700 0.6700 408,338 +0.00(+0.00%)
May 10, 2019 0.6800 0.6800 0.6700 0.6700 30,948 -0.01(-1.47%)
May 09, 2019 0.6700 0.6800 0.6600 0.6800 225,235 +0.00(+0.00%)
May 08, 2019 0.6900 0.6900 0.6800 0.6800 269,776 -0.01(-1.45%)
May 07, 2019 0.6900 0.7000 0.6800 0.6900 389,985 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.6900 0.6900 150,393 +0.00(+0.00%)
May 03, 2019 0.6900 0.7100 0.6900 0.6900 238,350 -0.01(-1.43%)
May 02, 2019 0.7200 0.7200 0.7000 0.7000 189,000 -0.03(-4.11%)
May 01, 2019 0.7100 0.7300 0.7000 0.7300 249,023 +0.00(+0.00%)
Apr 30, 2019 0.6900 0.7300 0.6900 0.7300 446,777 +0.03(+4.29%)
Apr 29, 2019 0.7000 0.7000 0.6900 0.7000 85,132 +0.00(+0.00%)
Apr 26, 2019 0.7100 0.7100 0.6900 0.7000 258,680 -0.01(-1.41%)
Apr 25, 2019 0.7000 0.7100 0.6900 0.7100 456,783 +0.01(+1.43%)
Apr 24, 2019 0.7100 0.7200 0.6900 0.7000 225,617 -0.01(-1.41%)
Apr 23, 2019 0.7200 0.7200 0.7000 0.7100 230,310 +0.00(+0.00%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 321,674 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 17, 2019 0.7300 0.7300 0.7200 0.7200 267,213 +0.00(+0.00%)
Apr 16, 2019 0.7400 0.7400 0.7200 0.7200 127,414 -0.01(-1.37%)
Apr 15, 2019 0.7300 0.7500 0.7300 0.7300 235,532 +0.01(+1.39%)
Apr 12, 2019 0.7600 0.7700 0.7200 0.7200 1,146,352 +0.00(+0.00%)
Apr 11, 2019 0.7600 0.7600 0.7200 0.7200 706,557 -0.05(-6.49%)
Apr 10, 2019 0.7600 0.7800 0.7600 0.7700 817,802 +0.01(+1.32%)
Apr 09, 2019 0.7400 0.7600 0.7400 0.7600 1,438,692 +0.03(+4.11%)
Apr 08, 2019 0.7100 0.7400 0.7100 0.7300 180,827 +0.02(+2.82%)
Apr 05, 2019 0.7100 0.7200 0.7100 0.7100 372,765 -0.01(-1.39%)
Apr 04, 2019 0.6900 0.7200 0.6900 0.7200 333,885 +0.00(+0.00%)
Apr 03, 2019 0.7000 0.7200 0.7000 0.7200 319,367 +0.01(+1.41%)
Apr 02, 2019 0.6900 0.7100 0.6900 0.7100 638,650 +0.02(+2.90%)
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.