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 (%)
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%)
Mar 01, 2019 0.7100 0.7100 0.7000 0.7000 196,790 -0.01(-1.41%)
Feb 28, 2019 0.7100 0.7300 0.7100 0.7100 281,958 -0.01(-1.39%)
Feb 27, 2019 0.7100 0.7300 0.7000 0.7200 235,598 +0.01(+1.41%)
Feb 26, 2019 0.7100 0.7400 0.7000 0.7100 526,278 +0.01(+1.43%)
Feb 25, 2019 0.7000 0.7200 0.7000 0.7000 185,547 +0.00(+0.00%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 89,495 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6800 0.7000 502,759 +0.01(+1.45%)
Feb 20, 2019 0.6900 0.7000 0.6900 0.6900 117,343 -0.01(-1.43%)
Feb 19, 2019 0.7300 0.7300 0.6800 0.7000 343,873 -0.01(-1.41%)
Feb 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.7300 0.6900 0.7100 838,881 +0.02(+2.90%)
Feb 13, 2019 0.6700 0.7000 0.6700 0.6900 1,979,980 +0.02(+2.99%)
Feb 12, 2019 0.6800 0.6900 0.6700 0.6700 251,254 +0.00(+0.00%)
Feb 11, 2019 0.6900 0.6900 0.6700 0.6700 499,043 +0.00(+0.00%)
Feb 08, 2019 0.6800 0.7000 0.6700 0.6700 292,582 -0.01(-1.47%)
Feb 07, 2019 0.6900 0.7000 0.6700 0.6800 297,918 -0.02(-2.86%)
Feb 06, 2019 0.7000 0.7100 0.6800 0.7000 256,979 -0.01(-1.41%)
Feb 05, 2019 0.6800 0.7100 0.6800 0.7100 518,315 +0.04(+5.97%)
Feb 04, 2019 0.6500 0.6800 0.6500 0.6700 290,684 +0.01(+1.52%)
Feb 01, 2019 0.6600 0.6800 0.6600 0.6600 214,100 +0.00(+0.00%)
Jan 31, 2019 0.6700 0.6800 0.6600 0.6600 302,176 +0.00(+0.00%)
Jan 30, 2019 0.6900 0.7000 0.6600 0.6600 631,801 -0.04(-5.71%)
Jan 29, 2019 0.6800 0.7100 0.6800 0.7000 381,585 +0.01(+1.45%)
Jan 28, 2019 0.6800 0.7000 0.6700 0.6900 408,113 -0.01(-1.43%)
Jan 25, 2019 0.6600 0.7000 0.6500 0.7000 1,151,257 +0.03(+4.48%)
Jan 24, 2019 0.6500 0.6700 0.6500 0.6700 279,527 +0.03(+4.69%)
Jan 23, 2019 0.6500 0.6600 0.6400 0.6400 188,000 -0.01(-1.54%)
Jan 22, 2019 0.6500 0.6600 0.6400 0.6500 376,803 -0.01(-1.52%)
Jan 21, 2019 0.6600 0.6700 0.6500 0.6600 228,326 +0.00(+0.00%)
Jan 18, 2019 0.6600 0.6600 0.6400 0.6600 457,039 +0.01(+1.54%)
Jan 17, 2019 0.6500 0.6600 0.6300 0.6500 667,742 +0.00(+0.00%)
Jan 16, 2019 0.6400 0.6600 0.6400 0.6500 72,160 +0.00(+0.00%)
Jan 15, 2019 0.6600 0.6600 0.6500 0.6500 44,943 +0.01(+1.56%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 101,118 -0.01(-1.54%)
Jan 11, 2019 0.6700 0.6700 0.6500 0.6500 305,429 -0.01(-1.52%)
Jan 10, 2019 0.6800 0.7000 0.6500 0.6600 445,816 -0.01(-1.49%)
Jan 09, 2019 0.6600 0.7000 0.6600 0.6700 445,400 +0.02(+3.08%)
Jan 08, 2019 0.7000 0.7000 0.6500 0.6500 216,283 -0.02(-2.99%)
Jan 07, 2019 0.6800 0.7000 0.6600 0.6700 336,257 +0.00(+0.00%)
Jan 04, 2019 0.6800 0.6900 0.6600 0.6700 315,265 +0.01(+1.52%)
Jan 03, 2019 0.6800 0.6800 0.6600 0.6600 105,111 +0.00(+0.00%)
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.