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 (%)
Dec 30, 2011 1.250 1.270 1.240 1.270 614,847 +0.02(+1.60%)
Dec 29, 2011 1.270 1.270 1.240 1.250 312,926 -0.04(-3.10%)
Dec 28, 2011 1.300 1.300 1.250 1.290 318,193 -0.05(-3.73%)
Dec 23, 2011 1.230 1.340 1.340 1.340 776,798 -0.02(-1.47%)
Dec 21, 2011 1.370 1.380 1.330 1.360 485,378 -0.01(-0.73%)
Dec 20, 2011 1.320 1.380 1.320 1.370 1,364,231 +0.06(+4.58%)
Dec 19, 2011 1.410 1.450 1.310 1.310 1,003,261 -0.10(-7.09%)
Dec 16, 2011 1.350 1.430 1.350 1.410 1,398,687 +0.04(+2.92%)
Dec 15, 2011 1.400 1.400 1.350 1.370 587,183 -0.04(-2.84%)
Dec 14, 2011 1.430 1.430 1.380 1.410 834,794 -0.02(-1.40%)
Dec 13, 2011 1.460 1.470 1.430 1.430 804,346 -0.02(-1.38%)
Dec 12, 2011 1.450 1.480 1.450 1.450 1,104,737 -0.01(-0.68%)
Dec 09, 2011 1.460 1.460 1.440 1.460 289,783 +0.03(+2.10%)
Dec 08, 2011 1.450 1.500 1.430 1.430 767,875 -0.05(-3.38%)
Dec 07, 2011 1.520 1.540 1.480 1.480 983,952 -0.01(-0.67%)
Dec 06, 2011 1.480 1.500 1.420 1.490 1,270,376 -0.01(-0.67%)
Dec 05, 2011 1.550 1.590 1.490 1.500 890,264 +0.01(+0.67%)
Dec 02, 2011 1.480 1.500 1.440 1.490 383,420 +0.03(+2.05%)
Dec 01, 2011 1.450 1.470 1.410 1.460 285,753 +0.03(+2.10%)
Nov 30, 2011 1.380 1.450 1.360 1.430 848,083 +0.08(+5.93%)
Nov 29, 2011 1.350 1.360 1.290 1.350 691,252 +0.05(+3.85%)
Nov 28, 2011 1.350 1.410 1.300 1.300 783,024 +0.01(+0.78%)
Nov 25, 2011 1.250 1.320 1.240 1.290 490,181 +0.02(+1.57%)
Nov 24, 2011 1.300 1.300 1.270 1.270 288,018 -0.03(-2.31%)
Nov 23, 2011 1.380 1.380 1.280 1.300 1,066,265 -0.09(-6.47%)
Nov 22, 2011 1.450 1.460 1.390 1.390 1,281,508 -0.09(-6.08%)
Nov 21, 2011 1.490 1.510 1.450 1.480 1,240,427 -0.06(-3.90%)
Nov 18, 2011 1.500 1.560 1.480 1.540 573,918 +0.03(+1.99%)
Nov 17, 2011 1.480 1.510 1.460 1.510 714,934 +0.02(+1.34%)
Nov 16, 2011 1.510 1.540 1.470 1.490 491,781 -0.04(-2.61%)
Nov 15, 2011 1.480 1.540 1.460 1.530 712,536 +0.05(+3.38%)
Nov 14, 2011 1.520 1.520 1.440 1.480 732,085 -0.01(-0.67%)
Nov 11, 2011 1.480 1.510 1.470 1.490 592,143 +0.03(+2.05%)
Nov 10, 2011 1.490 1.520 1.430 1.460 538,357 +0.01(+0.69%)
Nov 09, 2011 1.490 1.520 1.440 1.450 1,488,061 -0.06(-3.97%)
Nov 08, 2011 1.530 1.540 1.500 1.510 560,671 -0.01(-0.66%)
Nov 07, 2011 1.570 1.620 1.510 1.520 1,413,266 -0.03(-1.94%)
Nov 04, 2011 1.590 1.600 1.520 1.550 843,024 +0.00(+0.00%)
Nov 03, 2011 1.580 1.600 1.500 1.550 757,035 +0.01(+0.65%)
Nov 02, 2011 1.470 1.560 1.460 1.540 871,636 +0.10(+6.94%)
Nov 01, 2011 1.490 1.490 1.370 1.440 2,996,021 -0.13(-8.28%)
Oct 31, 2011 1.580 1.580 1.540 1.570 620,184 -0.05(-3.09%)
Oct 28, 2011 1.640 1.680 1.590 1.620 649,184 -0.01(-0.61%)
Oct 27, 2011 1.660 1.670 1.590 1.630 1,247,087 +0.05(+3.16%)
Oct 26, 2011 1.460 1.600 1.460 1.580 1,580,759 +0.08(+5.33%)
Oct 25, 2011 1.460 1.530 1.420 1.500 1,012,711 +0.05(+3.45%)
Oct 24, 2011 1.400 1.460 1.400 1.450 1,020,284 +0.09(+6.62%)
Oct 21, 2011 1.350 1.430 1.340 1.360 902,228 +0.02(+1.49%)
Oct 20, 2011 1.250 1.350 1.230 1.340 1,069,116 +0.09(+7.20%)
Oct 19, 2011 1.230 1.320 1.180 1.250 1,048,746 +0.01(+0.81%)
Oct 18, 2011 1.180 1.250 1.150 1.240 492,621 +0.04(+3.33%)
Oct 17, 2011 1.240 1.240 1.180 1.200 299,574 -0.05(-4.00%)
Oct 14, 2011 1.220 1.260 1.200 1.250 693,386 +0.04(+3.31%)
Oct 13, 2011 1.250 1.250 1.170 1.210 673,034 -0.07(-5.47%)
Oct 12, 2011 1.250 1.280 1.230 1.280 578,383 +0.07(+5.79%)
Oct 11, 2011 1.200 1.230 1.160 1.210 599,357 +0.07(+6.14%)
Oct 07, 2011 1.180 1.220 1.130 1.140 1,007,429 -0.01(-0.87%)
Oct 06, 2011 1.120 1.170 1.110 1.150 1,527,140 +0.07(+6.48%)
Oct 05, 2011 1.010 1.090 0.9900 1.080 774,018 +0.12(+12.50%)
Oct 04, 2011 0.9500 0.9900 0.8700 0.9600 1,596,543 -0.01(-1.03%)
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.