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 (%)
May 31, 2016 0.6200 0.6400 0.6200 0.6300 1,012,098 +0.00(+0.00%)
May 30, 2016 0.6200 0.6400 0.6100 0.6300 143,058 +0.02(+3.28%)
May 27, 2016 0.6400 0.6400 0.6100 0.6100 689,268 -0.02(-3.17%)
May 26, 2016 0.6300 0.6300 0.6200 0.6300 1,058,173 -0.01(-1.56%)
May 25, 2016 0.6400 0.6600 0.6200 0.6400 751,051 +0.00(+0.00%)
May 24, 2016 0.6600 0.6600 0.6300 0.6400 188,633 -0.02(-3.03%)
May 20, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6600 0.6200 0.6600 912,971 +0.00(+0.00%)
May 18, 2016 0.6700 0.6700 0.6400 0.6600 1,674,864 -0.02(-2.94%)
May 17, 2016 0.6600 0.6800 0.6400 0.6800 1,068,339 +0.02(+3.03%)
May 16, 2016 0.6500 0.6600 0.6300 0.6600 368,073 +0.01(+1.54%)
May 13, 2016 0.6400 0.6500 0.6100 0.6500 745,491 +0.00(+0.00%)
May 12, 2016 0.6600 0.6800 0.6400 0.6500 789,259 -0.01(-1.52%)
May 11, 2016 0.6600 0.6700 0.6600 0.6600 122,419 +0.00(+0.00%)
May 10, 2016 0.6700 0.6800 0.6600 0.6600 381,693 -0.03(-4.35%)
May 09, 2016 0.7000 0.7000 0.6700 0.6900 250,815 -0.01(-1.43%)
May 06, 2016 0.6800 0.7000 0.6800 0.7000 226,405 +0.02(+2.94%)
May 05, 2016 0.6900 0.6900 0.6700 0.6800 221,874 +0.00(+0.00%)
May 04, 2016 0.7200 0.7200 0.6600 0.6800 762,041 -0.03(-4.23%)
May 03, 2016 0.7600 0.7600 0.7000 0.7100 541,453 -0.04(-5.33%)
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.