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

Denison Mines Corp. (TSX: DML )

2.930 +0.080 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 29, 2015 0.9300 0.9500 0.9000 0.9000 602,126 -0.03(-3.23%)
Jun 26, 2015 0.9400 0.9500 0.9300 0.9300 270,963 -0.02(-2.11%)
Jun 25, 2015 0.9700 0.9700 0.9400 0.9500 453,628 -0.02(-2.06%)
Jun 24, 2015 0.9500 0.9900 0.9500 0.9700 672,984 +0.02(+2.11%)
Jun 23, 2015 0.9500 0.9700 0.9400 0.9500 775,726 +0.01(+1.06%)
Jun 22, 2015 0.9600 0.9600 0.9400 0.9400 655,147 -0.02(-2.08%)
Jun 19, 2015 0.9700 0.9700 0.9400 0.9600 511,340 -0.01(-1.03%)
Jun 18, 2015 0.9800 0.9800 0.9300 0.9700 804,029 +0.03(+3.19%)
Jun 17, 2015 0.9900 1.000 0.9400 0.9400 1,422,096 -0.04(-4.08%)
Jun 16, 2015 1.000 1.010 0.9800 0.9800 695,487 -0.01(-1.01%)
Jun 15, 2015 1.020 1.020 0.9900 0.9900 843,890 -0.03(-2.94%)
Jun 12, 2015 1.020 1.020 1.010 1.020 148,751 +0.00(+0.00%)
Jun 11, 2015 1.020 1.000 1.020 767,955 +0.00(+0.00%)
Jun 10, 2015 1.030 1.030 1.010 1.020 350,687 +0.01(+0.99%)
Jun 09, 2015 1.030 1.020 1.010 1.010 351,340 -0.01(-0.98%)
Jun 08, 2015 1.030 1.040 1.010 1.020 461,259 -0.01(-0.97%)
Jun 05, 2015 1.030 1.040 1.020 1.030 373,739 +0.01(+0.98%)
Jun 04, 2015 1.030 1.040 1.020 1.020 397,575 -0.01(-0.97%)
Jun 03, 2015 1.040 1.050 1.030 1.030 137,905 -0.02(-1.90%)
Jun 02, 2015 1.030 1.050 1.030 1.050 283,768 +0.02(+1.94%)
Jun 01, 2015 1.050 1.050 1.020 1.030 527,352 -0.02(-1.90%)
May 29, 2015 1.040 1.050 1.030 1.050 342,349 +0.01(+0.96%)
May 28, 2015 1.030 1.050 1.030 1.040 438,376 +0.00(+0.00%)
May 27, 2015 1.040 1.040 1.030 1.040 498,318 +0.00(+0.00%)
May 26, 2015 1.040 1.040 1.020 1.040 401,917 +0.00(+0.00%)
May 25, 2015 1.040 1.040 1.030 1.040 180,529 +0.00(+0.00%)
May 22, 2015 1.040 1.050 1.030 1.040 577,877 -0.01(-0.95%)
May 21, 2015 1.050 1.050 1.030 1.050 347,867 +0.01(+0.96%)
May 20, 2015 1.060 1.060 1.030 1.040 463,085 -0.02(-1.89%)
May 19, 2015 1.060 1.080 1.040 1.060 525,161 -0.02(-1.85%)
May 15, 2015 1.080 1.080 1.080 0 -0.04(-3.57%)
May 14, 2015 1.120 1.130 1.100 1.120 570,138 -0.01(-0.88%)
May 13, 2015 1.060 1.130 1.050 1.130 880,223 +0.08(+7.62%)
May 12, 2015 1.040 1.070 1.030 1.050 476,103 +0.01(+0.96%)
May 11, 2015 1.060 1.060 1.030 1.040 316,309 -0.02(-1.89%)
May 08, 2015 1.020 1.060 1.010 1.060 608,186 +0.04(+3.92%)
May 07, 2015 1.050 1.050 1.010 1.020 1,031,383 -0.02(-1.92%)
May 06, 2015 1.060 1.070 1.030 1.040 693,429 -0.02(-1.89%)
May 05, 2015 1.070 1.070 1.060 1.060 315,591 -0.01(-0.93%)
May 04, 2015 1.070 1.070 1.060 1.070 181,347 +0.00(+0.00%)
May 01, 2015 1.070 1.070 1.055 1.070 683,698 +0.00(+0.00%)
Apr 30, 2015 1.090 1.090 1.050 1.070 1,153,487 -0.02(-1.83%)
Apr 29, 2015 1.150 1.150 1.080 1.090 1,467,449 -0.06(-5.22%)
Apr 28, 2015 1.150 1.170 1.140 1.150 506,947 +0.01(+0.88%)
Apr 27, 2015 1.170 1.190 1.140 1.140 753,962 -0.01(-0.87%)
Apr 24, 2015 1.180 1.200 1.150 1.150 1,124,534 -0.02(-1.71%)
Apr 23, 2015 1.150 1.200 1.130 1.170 1,956,110 +0.03(+2.63%)
Apr 22, 2015 1.040 1.150 1.040 1.140 2,528,568 +0.10(+9.62%)
Apr 21, 2015 1.020 1.040 1.020 1.040 758,146 +0.01(+0.97%)
Apr 20, 2015 1.020 1.040 1.020 1.030 488,093 +0.02(+1.98%)
Apr 17, 2015 1.010 1.030 1.000 1.010 913,830 -0.01(-0.98%)
Apr 16, 2015 1.060 1.070 1.020 1.020 1,313,613 -0.05(-4.67%)
Apr 15, 2015 1.010 1.100 1.010 1.070 1,781,322 +0.05(+4.90%)
Apr 14, 2015 1.000 1.020 1.000 1.020 510,672 +0.00(+0.00%)
Apr 13, 2015 1.000 1.030 1.000 1.020 204,487 +0.02(+2.00%)
Apr 10, 2015 1.010 1.030 1.000 1.000 215,906 +0.00(+0.00%)
Apr 09, 2015 1.000 1.010 0.9900 1.000 228,894 +0.00(+0.00%)
Apr 08, 2015 1.030 1.030 0.9800 1.000 702,097 -0.03(-2.91%)
Apr 07, 2015 1.010 1.030 1.010 1.030 240,866 +0.02(+1.98%)
Apr 06, 2015 1.000 1.020 1.000 1.010 302,670 +0.01(+1.00%)
Apr 02, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
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.