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 (%)
Mar 31, 2016 0.7000 0.7300 0.7000 0.7300 641,746 +0.04(+5.80%)
Mar 30, 2016 0.7000 0.7300 0.6900 0.6900 441,440 +0.02(+2.99%)
Mar 29, 2016 0.7000 0.7000 0.6700 0.6700 355,794 -0.01(-1.47%)
Mar 28, 2016 0.7000 0.7000 0.6800 0.6800 114,583 -0.01(-1.45%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 850,985 -0.05(-6.85%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7300 247,915 -0.01(-1.35%)
Mar 21, 2016 0.7600 0.7700 0.7200 0.7400 1,013,353 +0.01(+1.37%)
Mar 18, 2016 0.7100 0.7700 0.6800 0.7300 5,195,536 +0.02(+2.82%)
Mar 17, 2016 0.6600 0.7200 0.6550 0.7100 1,891,422 +0.06(+9.23%)
Mar 16, 2016 0.6400 0.6600 0.6400 0.6500 623,911 +0.00(+0.00%)
Mar 15, 2016 0.6500 0.6500 0.6400 0.6500 341,833 -0.01(-1.52%)
Mar 14, 2016 0.6600 0.6600 0.6400 0.6600 224,360 +0.01(+1.54%)
Mar 11, 2016 0.6400 0.6600 0.6400 0.6500 1,118,812 +0.01(+1.56%)
Mar 10, 2016 0.6500 0.6600 0.6300 0.6400 324,061 +0.00(+0.00%)
Mar 09, 2016 0.6500 0.6600 0.6400 0.6400 495,145 +0.00(+0.00%)
Mar 08, 2016 0.6700 0.6700 0.6400 0.6400 584,688 -0.03(-4.48%)
Mar 07, 2016 0.6400 0.6700 0.6400 0.6700 661,437 +0.02(+3.08%)
Mar 04, 2016 0.6500 0.6700 0.6400 0.6500 971,501 +0.00(+0.00%)
Mar 03, 2016 0.6200 0.6500 0.6200 0.6500 624,072 +0.02(+3.17%)
Mar 02, 2016 0.6000 0.6300 0.6000 0.6300 738,628 +0.02(+3.28%)
Mar 01, 2016 0.6200 0.6300 0.6000 0.6100 319,023 -0.01(-1.61%)
Feb 29, 2016 0.6100 0.6200 0.6000 0.6200 417,874 +0.01(+1.64%)
Feb 26, 2016 0.6100 0.6100 0.6000 0.6100 814,402 +0.00(+0.00%)
Feb 25, 2016 0.6200 0.6200 0.5900 0.6100 759,686 -0.02(-3.17%)
Feb 24, 2016 0.6300 0.6400 0.6000 0.6300 538,160 -0.01(-1.56%)
Feb 23, 2016 0.6700 0.6300 0.6400 383,969 -0.03(-4.48%)
Feb 22, 2016 0.6500 0.6700 0.6400 0.6700 446,480 +0.03(+4.69%)
Feb 19, 2016 0.6400 0.6600 0.6300 0.6400 364,476 -0.03(-4.48%)
Feb 18, 2016 0.6600 0.6700 0.6600 0.6700 789,228 +0.01(+1.52%)
Feb 17, 2016 0.6400 0.6600 0.6300 0.6600 1,714,859 +0.02(+3.13%)
Feb 16, 2016 0.6200 0.6400 0.6100 0.6400 486,093 +0.03(+4.92%)
Feb 12, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Feb 11, 2016 0.5800 0.6100 0.5800 0.6000 415,767 +0.00(+0.00%)
Feb 10, 2016 0.6000 288,068 +0.00(+0.00%)
Feb 09, 2016 0.5900 0.6100 0.5700 0.6000 633,765 -0.01(-1.64%)
Feb 08, 2016 0.6200 0.6200 0.5800 0.6100 662,915 -0.03(-4.69%)
Feb 05, 2016 0.6300 0.6400 0.6200 0.6400 360,707 +0.00(+0.00%)
Feb 04, 2016 0.6300 0.6400 0.6200 0.6400 334,940 +0.00(+0.00%)
Feb 03, 2016 0.6300 0.6400 0.6100 0.6400 420,821 +0.02(+3.23%)
Feb 02, 2016 0.6600 0.6600 0.6100 0.6200 337,698 -0.02(-3.13%)
Feb 01, 2016 0.6400 0.6600 0.6400 0.6400 568,201 +0.00(+0.00%)
Jan 29, 2016 0.6400 0.6400 0.6100 0.6400 434,783 +0.01(+1.59%)
Jan 28, 2016 0.6000 0.6300 0.6000 0.6300 339,776 +0.03(+5.00%)
Jan 27, 2016 0.5900 0.6000 0.5800 0.6000 162,868 +0.01(+1.69%)
Jan 26, 2016 0.5900 0.5900 0.5700 0.5900 309,596 +0.00(+0.00%)
Jan 25, 2016 0.5600 0.5900 0.5600 0.5900 113,313 +0.00(+0.00%)
Jan 22, 2016 0.5600 0.5900 0.5600 0.5900 301,957 +0.04(+7.27%)
Jan 21, 2016 0.5600 0.5700 0.5400 0.5500 350,727 -0.01(-1.79%)
Jan 20, 2016 0.5500 0.5600 0.5300 0.5600 1,020,849 -0.01(-1.75%)
Jan 19, 2016 0.6000 0.6100 0.5600 0.5700 526,347 -0.03(-5.00%)
Jan 18, 2016 0.5700 0.6000 0.5400 0.6000 246,820 +0.02(+3.45%)
Jan 15, 2016 0.5800 0.6000 0.5700 0.5800 237,409 -0.02(-3.33%)
Jan 14, 2016 0.5900 0.6000 0.5800 0.6000 272,325 +0.00(+0.00%)
Jan 13, 2016 0.6000 0.6100 0.5900 0.6000 260,609 -0.01(-1.64%)
Jan 12, 2016 0.6400 0.6400 0.6000 0.6100 547,215 -0.01(-1.61%)
Jan 11, 2016 0.6600 0.6600 0.6100 0.6200 1,420,626 -0.01(-1.59%)
Jan 08, 2016 0.6100 0.6300 0.6100 0.6300 286,937 +0.02(+3.28%)
Jan 07, 2016 0.6500 0.6500 0.6000 0.6100 603,435 -0.05(-7.58%)
Jan 06, 2016 0.6700 0.6700 0.6500 0.6600 533,069 -0.01(-1.49%)
Jan 05, 2016 0.6600 0.6800 0.6600 0.6700 462,975 +0.00(+0.00%)
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.