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 (%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2017 0.6800 0.7100 0.6600 0.6900 425,950 +0.03(+4.55%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 738,820 -0.04(-5.71%)
Dec 22, 2017 0.7200 0.7200 0.6800 0.7000 589,749 -0.02(-2.78%)
Dec 21, 2017 0.7400 0.7400 0.7100 0.7200 521,406 -0.02(-2.70%)
Dec 20, 2017 0.7500 0.7600 0.7300 0.7400 405,051 -0.02(-2.63%)
Dec 19, 2017 0.7600 0.7600 0.7400 0.7600 681,656 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7600 0.7400 0.7500 542,869 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7800 0.7500 0.7500 591,617 -0.03(-3.85%)
Dec 14, 2017 0.7400 0.7800 0.7400 0.7800 918,122 +0.03(+4.00%)
Dec 13, 2017 0.7500 0.7600 0.7300 0.7500 450,243 +0.00(+0.00%)
Dec 12, 2017 0.7900 0.8000 0.7400 0.7500 1,049,339 -0.04(-5.06%)
Dec 11, 2017 0.7400 0.7900 0.7400 0.7900 2,574,227 +0.05(+6.76%)
Dec 08, 2017 0.7000 0.7500 0.7000 0.7400 1,280,287 +0.03(+4.23%)
Dec 07, 2017 0.6900 0.7200 0.6700 0.7100 578,689 +0.02(+2.90%)
Dec 06, 2017 0.7200 0.6700 0.6900 807,392 -0.03(-4.17%)
Dec 05, 2017 0.7200 0.7400 0.6900 0.7200 1,131,138 +0.00(+0.00%)
Dec 04, 2017 0.6800 0.7500 0.6800 0.7200 2,728,939 +0.09(+14.29%)
Dec 01, 2017 0.6400 0.6600 0.6200 0.6300 782,674 +0.00(+0.00%)
Nov 30, 2017 0.6800 0.6900 0.6300 0.6300 7,873,043 -0.06(-8.70%)
Nov 29, 2017 0.7000 0.7000 0.6500 0.6900 643,410 -0.01(-1.43%)
Nov 28, 2017 0.6400 0.7000 0.6250 0.7000 924,082 +0.05(+7.69%)
Nov 27, 2017 0.7100 0.7100 0.6400 0.6500 1,399,244 -0.07(-9.72%)
Nov 24, 2017 0.7200 0.7400 0.7000 0.7200 609,128 +0.01(+1.41%)
Nov 23, 2017 0.7200 0.7400 0.7100 0.7100 867,581 -0.04(-5.33%)
Nov 22, 2017 0.7200 0.7500 0.7150 0.7500 1,764,305 +0.03(+4.17%)
Nov 21, 2017 0.6700 0.7200 0.6700 0.7200 1,435,703 +0.05(+7.46%)
Nov 20, 2017 0.6900 0.7100 0.6600 0.6700 1,630,179 -0.03(-4.29%)
Nov 17, 2017 0.6500 0.7000 0.6500 0.7000 1,588,007 +0.07(+11.11%)
Nov 16, 2017 0.6000 0.6500 0.5950 0.6300 1,046,511 +0.04(+6.78%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.5900 769,175 +0.01(+1.72%)
Nov 14, 2017 0.6400 0.6500 0.5800 0.5800 1,315,079 -0.07(-10.77%)
Nov 13, 2017 0.6900 0.6900 0.6300 0.6500 921,249 -0.02(-2.99%)
Nov 10, 2017 0.6400 0.7100 0.6400 0.6700 2,143,878 +0.02(+3.08%)
Nov 09, 2017 0.6100 0.6400 0.6100 0.6500 3,460,725 +0.08(+14.04%)
Nov 08, 2017 0.5500 0.5800 0.5500 0.5700 955,895 +0.02(+3.64%)
Nov 07, 2017 0.5300 0.5500 0.5300 0.5500 425,095 +0.02(+3.77%)
Nov 06, 2017 0.5200 0.5300 0.5200 0.5300 166,922 +0.00(+0.00%)
Nov 03, 2017 0.5200 0.5300 0.5100 0.5300 274,295 +0.00(+0.00%)
Nov 02, 2017 0.5300 0.5300 0.5100 0.5300 144,154 +0.00(+0.00%)
Nov 01, 2017 0.5200 0.5400 0.5100 0.5300 495,880 +0.00(+0.00%)
Oct 31, 2017 0.5200 0.5300 0.5200 0.5300 420,146 +0.02(+3.92%)
Oct 30, 2017 0.5100 0.5200 0.5100 0.5100 247,785 +0.00(+0.00%)
Oct 27, 2017 0.5200 0.5200 0.5000 0.5100 523,997 +0.00(+0.00%)
Oct 26, 2017 0.5200 0.5200 0.5100 0.5100 412,602 -0.01(-1.92%)
Oct 25, 2017 0.5200 0.5300 0.5200 0.5200 357,500 +0.00(+0.00%)
Oct 24, 2017 0.5300 0.5300 0.5200 0.5200 62,198 +0.00(+0.00%)
Oct 23, 2017 0.5400 0.5400 0.5200 0.5200 187,107 +0.00(+0.00%)
Oct 20, 2017 0.5200 0.5300 0.5100 0.5200 274,820 -0.01(-1.89%)
Oct 19, 2017 0.5200 0.5300 0.5200 0.5300 266,699 +0.01(+1.92%)
Oct 18, 2017 0.5200 0.5400 0.5200 0.5200 142,700 -0.01(-1.89%)
Oct 17, 2017 0.5300 0.5400 0.5200 0.5300 165,184 +0.01(+1.92%)
Oct 16, 2017 0.5500 0.5500 0.5200 0.5200 467,695 -0.03(-5.45%)
Oct 13, 2017 0.5400 0.5500 0.5300 0.5500 237,602 +0.02(+3.77%)
Oct 12, 2017 0.5300 0.5400 0.5100 0.5300 330,390 +0.02(+3.92%)
Oct 11, 2017 0.5500 0.5500 0.5100 0.5100 1,333,608 -0.03(-5.56%)
Oct 10, 2017 0.5600 0.5600 0.5400 0.5400 450,922 -0.02(-3.57%)
Oct 06, 2017 0.5600 0.5700 0.5500 0.5600 344,289 +0.01(+1.82%)
Oct 05, 2017 0.5600 0.5600 0.5500 0.5500 302,535 +0.00(+0.00%)
Oct 04, 2017 0.5600 0.5700 0.5500 0.5500 259,644 -0.02(-3.51%)
Oct 03, 2017 0.5700 0.5800 0.5500 0.5700 319,454 -0.01(-1.72%)
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.