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 (%)
Mar 31, 2015 1.010 1.020 0.9800 1.010 954,403 -0.01(-0.98%)
Mar 30, 2015 1.020 1.030 1.010 1.020 149,078 +0.00(+0.00%)
Mar 27, 2015 1.030 1.030 1.010 1.020 199,804 -0.02(-1.92%)
Mar 26, 2015 1.030 1.040 1.020 1.040 246,844 +0.01(+0.97%)
Mar 25, 2015 1.030 1.070 1.020 1.030 883,278 +0.01(+0.98%)
Mar 24, 2015 1.000 1.030 1.000 1.020 292,852 +0.01(+0.99%)
Mar 23, 2015 1.020 1.020 1.000 1.010 741,685 +0.00(+0.00%)
Mar 20, 2015 1.010 1.030 1.010 1.010 437,182 +0.01(+1.00%)
Mar 19, 2015 1.050 1.050 0.9800 1.000 1,917,029 -0.04(-3.85%)
Mar 18, 2015 1.030 1.060 1.020 1.040 509,915 +0.01(+0.97%)
Mar 17, 2015 1.030 1.040 1.030 1.030 472,424 -0.02(-1.90%)
Mar 16, 2015 1.060 1.060 1.030 1.050 343,196 +0.00(+0.00%)
Mar 13, 2015 1.070 1.070 1.035 1.050 596,669 -0.01(-0.94%)
Mar 12, 2015 1.050 1.060 1.050 1.060 488,149 +0.00(+0.00%)
Mar 11, 2015 1.050 1.060 1.040 1.060 452,231 +0.01(+0.95%)
Mar 10, 2015 1.080 1.080 1.030 1.050 697,431 -0.03(-2.78%)
Mar 09, 2015 1.110 1.110 1.070 1.080 366,760 -0.02(-1.82%)
Mar 06, 2015 1.100 1.120 1.090 1.100 593,631 -0.02(-1.79%)
Mar 05, 2015 1.090 1.120 1.080 1.120 580,999 +0.04(+3.70%)
Mar 04, 2015 1.100 1.080 1.080 600,326 -0.02(-1.82%)
Mar 03, 2015 1.110 1.120 1.110 1.100 357,293 -0.02(-1.79%)
Mar 02, 2015 1.120 1.125 1.100 1.120 387,557 +0.00(+0.00%)
Feb 27, 2015 1.130 1.130 1.100 1.120 655,453 +0.01(+0.90%)
Feb 26, 2015 1.100 1.110 756,403 -0.01(-0.89%)
Feb 25, 2015 1.130 1.140 1.100 1.120 1,701,183 -0.01(-0.88%)
Feb 24, 2015 1.130 1.140 1.110 1.130 417,614 +0.00(+0.00%)
Feb 23, 2015 1.130 1.130 1.110 1.130 322,579 -0.01(-0.88%)
Feb 20, 2015 1.180 1.180 1.120 1.140 470,597 -0.01(-0.87%)
Feb 19, 2015 1.170 1.180 1.150 1.150 964,166 -0.03(-2.54%)
Feb 18, 2015 1.200 1.205 1.165 1.180 368,147 +0.00(+0.00%)
Feb 17, 2015 1.160 1.220 1.160 1.180 1,496,809 +0.04(+3.51%)
Feb 13, 2015 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 12, 2015 1.150 1.165 1.140 1.140 113,788 -0.01(-0.87%)
Feb 11, 2015 1.150 1.170 1.130 1.150 1,140,893 +0.02(+1.77%)
Feb 10, 2015 1.130 1.140 1.120 1.130 136,905 -0.01(-0.88%)
Feb 09, 2015 1.150 1.160 1.120 1.140 615,753 -0.01(-0.87%)
Feb 06, 2015 1.140 1.150 1.140 1.150 573,214 +0.01(+0.88%)
Feb 05, 2015 1.100 1.140 1.100 1.140 721,897 +0.03(+2.70%)
Feb 04, 2015 1.120 1.150 1.100 1.110 711,232 +0.01(+0.91%)
Feb 03, 2015 1.100 1.100 1.090 1.100 438,743 +0.00(+0.00%)
Feb 02, 2015 1.090 1.100 1.080 1.100 240,129 +0.01(+0.92%)
Jan 30, 2015 1.080 1.100 1.070 1.090 201,501 +0.00(+0.00%)
Jan 29, 2015 1.080 1.090 1.045 1.090 477,081 +0.02(+1.87%)
Jan 28, 2015 1.100 1.115 1.070 1.070 236,970 -0.03(-2.73%)
Jan 27, 2015 1.100 1.120 1.090 1.100 425,269 -0.01(-0.90%)
Jan 26, 2015 1.070 1.110 1.070 1.110 181,663 +0.04(+3.74%)
Jan 23, 2015 1.070 1.090 1.070 1.070 246,805 -0.02(-1.83%)
Jan 22, 2015 1.100 1.110 1.090 1.090 185,193 -0.01(-0.91%)
Jan 21, 2015 1.090 1.110 1.075 1.100 367,389 +0.01(+0.92%)
Jan 20, 2015 1.130 1.130 1.070 1.090 340,359 -0.02(-1.80%)
Jan 19, 2015 1.070 1.120 1.070 1.110 471,796 +0.02(+1.83%)
Jan 16, 2015 1.040 1.090 1.040 1.090 408,229 +0.05(+4.81%)
Jan 15, 2015 1.065 1.040 1.040 292,532 -0.01(-0.95%)
Jan 14, 2015 1.080 1.090 1.020 1.050 1,111,582 -0.04(-3.67%)
Jan 13, 2015 1.100 1.100 1.070 1.090 564,895 -0.01(-0.91%)
Jan 12, 2015 1.130 1.130 1.080 1.100 771,762 -0.01(-0.90%)
Jan 09, 2015 1.140 1.150 1.110 1.110 669,149 -0.03(-2.63%)
Jan 08, 2015 1.120 1.150 1.110 1.140 436,648 +0.04(+3.64%)
Jan 07, 2015 1.110 1.120 1.090 1.100 649,679 +0.00(+0.00%)
Jan 06, 2015 1.110 1.120 1.085 1.100 442,503 +0.00(+0.00%)
Jan 05, 2015 1.150 1.150 1.090 1.100 726,919 -0.07(-5.98%)
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.