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

Denison Mines Corp. (TSX: DML )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 1.170 1.190 1.150 1.170 562,925 -0.01(-0.85%)
Nov 27, 2014 1.220 1.220 1.160 1.180 571,627 -0.04(-3.28%)
Nov 26, 2014 1.240 1.250 1.220 1.220 291,904 -0.03(-2.40%)
Nov 25, 2014 1.260 1.275 1.240 1.250 574,514 -0.01(-0.79%)
Nov 24, 2014 1.270 1.290 1.250 1.260 1,135,120 -0.07(-5.26%)
Nov 21, 2014 1.360 1.370 1.310 1.330 687,950 +0.01(+0.76%)
Nov 20, 2014 1.290 1.330 1.290 1.320 487,076 +0.03(+2.33%)
Nov 19, 2014 1.360 1.360 1.280 1.290 1,356,551 -0.07(-5.15%)
Nov 18, 2014 1.330 1.370 1.330 1.360 546,312 +0.02(+1.49%)
Nov 17, 2014 1.340 1.360 1.320 1.340 748,677 +0.02(+1.52%)
Nov 14, 2014 1.280 1.350 1.280 1.320 1,145,413 +0.04(+3.13%)
Nov 13, 2014 1.330 1.350 1.270 1.280 1,785,346 -0.07(-5.19%)
Nov 12, 2014 1.340 1.350 1.300 1.350 848,077 +0.02(+1.50%)
Nov 11, 2014 1.370 1.390 1.320 1.330 732,279 -0.04(-2.92%)
Nov 10, 2014 1.300 1.390 1.280 1.370 2,390,408 +0.12(+9.60%)
Nov 07, 2014 1.110 1.290 1.060 1.250 5,752,696 +0.21(+20.19%)
Nov 06, 2014 1.050 1.065 1.030 1.040 598,779 -0.03(-2.80%)
Nov 05, 2014 1.030 1.070 1.030 1.070 519,949 +0.03(+2.88%)
Nov 04, 2014 1.040 1.040 1.020 1.040 339,564 -0.01(-0.95%)
Nov 03, 2014 1.060 1.060 1.040 1.050 263,612 -0.01(-0.94%)
Oct 31, 2014 1.060 1.060 1.050 1.060 228,092 +0.01(+0.95%)
Oct 30, 2014 1.070 1.070 1.050 1.050 905,528 -0.03(-2.78%)
Oct 29, 2014 1.090 1.090 1.080 1.080 201,772 +0.01(+0.93%)
Oct 28, 2014 1.070 1.090 1.060 1.070 496,453 +0.01(+0.94%)
Oct 27, 2014 1.080 1.090 1.050 1.060 546,419 -0.02(-1.85%)
Oct 24, 2014 1.090 1.110 1.080 1.080 228,358 -0.03(-2.70%)
Oct 23, 2014 1.100 1.120 1.090 1.110 264,717 +0.01(+0.91%)
Oct 22, 2014 1.130 1.130 1.100 1.100 585,175 -0.03(-2.65%)
Oct 21, 2014 1.150 1.150 1.130 1.130 296,411 -0.01(-0.88%)
Oct 20, 2014 1.140 1.150 1.140 1.140 452,752 +0.03(+2.70%)
Oct 17, 2014 1.090 1.130 1.090 1.110 1,353,996 +0.04(+3.74%)
Oct 16, 2014 1.040 1.100 1.030 1.070 887,247 +0.03(+2.88%)
Oct 15, 2014 1.070 1.080 1.040 1.040 514,950 -0.06(-5.45%)
Oct 14, 2014 1.080 1.100 1.070 1.100 685,530 +0.00(+0.00%)
Oct 10, 2014 1.100 1.100 1.100 0 -0.03(-2.65%)
Oct 09, 2014 1.130 1.150 1.130 1.130 744,800 -0.01(-0.88%)
Oct 08, 2014 1.170 1.170 1.130 1.140 618,210 -0.05(-4.20%)
Oct 07, 2014 1.200 1.200 1.180 1.190 305,787 -0.02(-1.65%)
Oct 06, 2014 1.230 1.230 1.200 1.210 316,083 +0.00(+0.00%)
Oct 03, 2014 1.200 1.220 1.200 1.210 155,835 +0.01(+0.83%)
Oct 02, 2014 1.230 1.230 1.170 1.200 606,842 -0.02(-1.64%)
Oct 01, 2014 1.260 1.265 1.210 1.220 974,808 -0.06(-4.69%)
Sep 30, 2014 1.270 1.290 1.270 1.280 182,011 +0.01(+0.79%)
Sep 29, 2014 1.300 1.300 1.270 1.270 563,234 -0.02(-1.55%)
Sep 26, 2014 1.310 1.310 1.290 1.290 950,821 -0.02(-1.53%)
Sep 25, 2014 1.320 1.320 1.300 1.310 271,427 -0.01(-0.76%)
Sep 24, 2014 1.320 1.330 1.300 1.320 368,702 +0.03(+2.33%)
Sep 23, 2014 1.300 1.310 1.280 1.290 429,480 -0.03(-2.27%)
Sep 22, 2014 1.360 1.360 1.310 1.320 499,268 -0.07(-5.04%)
Sep 19, 2014 1.380 1.380 1.330 1.390 1,688,307 +0.01(+0.72%)
Sep 18, 2014 1.360 1.390 1.360 1.380 205,095 +0.02(+1.47%)
Sep 17, 2014 1.340 1.380 1.340 1.360 698,738 +0.02(+1.49%)
Sep 16, 2014 1.350 1.350 1.340 1.340 321,341 +0.00(+0.00%)
Sep 15, 2014 1.350 1.350 1.330 1.340 269,441 -0.01(-0.74%)
Sep 12, 2014 1.350 1.390 1.350 1.350 534,896 +0.00(+0.00%)
Sep 11, 2014 1.340 1.350 1.330 1.350 147,726 +0.00(+0.00%)
Sep 10, 2014 1.340 1.350 1.330 1.350 161,446 +0.03(+2.27%)
Sep 09, 2014 1.360 1.370 1.320 1.320 421,087 -0.05(-3.65%)
Sep 08, 2014 1.380 1.390 1.345 1.370 1,022,723 -0.01(-0.72%)
Sep 05, 2014 1.400 1.410 1.370 1.380 472,777 -0.03(-2.13%)
Sep 04, 2014 1.410 619,504 -0.04(-2.76%)
Sep 03, 2014 1.460 1.470 1.440 1.450 161,535 +0.01(+0.69%)
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.