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

Denison Mines Corp. (TSX: DML )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2019 0.6800 0.7000 0.6800 0.6900 206,942 +0.01(+1.47%)
Mar 29, 2019 0.6700 0.6900 0.6700 0.6800 583,460 +0.01(+1.49%)
Mar 28, 2019 0.6900 0.6900 0.6700 0.6700 50,650 -0.01(-1.47%)
Mar 27, 2019 0.7000 0.7000 0.6700 0.6800 393,454 -0.01(-1.45%)
Mar 26, 2019 0.6900 0.7000 0.6900 0.6900 128,615 -0.01(-1.43%)
Mar 25, 2019 0.7000 0.7000 0.6900 0.7000 95,745 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 421,268 -0.06(-8.00%)
Mar 21, 2019 0.7000 0.7500 0.7000 0.7500 583,557 +0.04(+5.63%)
Mar 20, 2019 0.7000 0.7100 0.6900 0.7100 180,525 +0.01(+1.43%)
Mar 19, 2019 0.7000 0.7100 0.6900 0.7000 672,972 -0.01(-1.41%)
Mar 18, 2019 0.7200 0.7300 0.6900 0.7100 786,620 -0.02(-2.74%)
Mar 15, 2019 0.7100 0.7300 0.7000 0.7300 630,168 +0.02(+2.82%)
Mar 14, 2019 0.7000 0.7300 0.7000 0.7100 846,812 +0.01(+1.43%)
Mar 13, 2019 0.6800 0.7000 0.6800 0.7000 216,720 +0.02(+2.94%)
Mar 12, 2019 0.6800 0.6800 0.6800 0.6800 57,558 +0.00(+0.00%)
Mar 11, 2019 0.6600 0.6900 0.6600 0.6800 367,647 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6800 0.6600 0.6800 326,790 +0.01(+1.49%)
Mar 07, 2019 0.6800 0.6800 0.6700 0.6700 136,890 +0.00(+0.00%)
Mar 06, 2019 0.6800 0.6900 0.6700 0.6700 267,236 -0.02(-2.90%)
Mar 05, 2019 0.6800 0.6900 0.6700 0.6900 405,119 +0.02(+2.99%)
Mar 04, 2019 0.7100 0.7100 0.6700 0.6700 401,939 -0.03(-4.29%)
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.