Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.870 +0.030 (+1.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 688,859 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.02(+1.23%)
Jun 14, 2023 1.620 1.660 1.590 1.630 1,536,312 +0.02(+1.24%)
Jun 13, 2023 1.700 1.740 1.600 1.610 1,899,927 -0.07(-4.17%)
Jun 12, 2023 1.600 1.700 1.600 1.680 1,785,302 +0.08(+5.00%)
Jun 09, 2023 1.610 1.620 1.570 1.600 1,060,301 +0.01(+0.63%)
Jun 08, 2023 1.550 1.600 1.530 1.590 1,152,783 +0.03(+1.92%)
Jun 07, 2023 1.580 1.600 1.550 1.560 756,366 -0.01(-0.64%)
Jun 06, 2023 1.600 1.600 1.540 1.570 1,043,557 -0.04(-2.48%)
Jun 05, 2023 1.570 1.620 1.540 1.610 1,396,966 +0.04(+2.55%)
Jun 02, 2023 1.600 1.600 1.530 1.570 1,291,413 -0.01(-0.63%)
Jun 01, 2023 1.460 1.600 1.460 1.580 2,567,580 +0.13(+8.97%)
May 31, 2023 1.370 1.460 1.370 1.450 1,610,556 +0.06(+4.32%)
May 30, 2023 1.430 1.440 1.370 1.390 748,998 -0.05(-3.47%)
May 29, 2023 1.430 1.460 1.420 1.440 149,650 +0.02(+1.41%)
May 26, 2023 1.440 1.450 1.420 1.420 469,258 -0.01(-0.70%)
May 25, 2023 1.450 1.480 1.430 1.430 600,706 -0.01(-0.69%)
May 24, 2023 1.480 1.490 1.440 1.440 801,158 -0.04(-2.70%)
May 23, 2023 1.470 1.530 1.470 1.480 1,162,654 +0.05(+3.50%)
May 19, 2023 1.430 0 -0.06(-4.03%)
May 18, 2023 1.480 1.490 1.450 1.490 292,901 +0.02(+1.36%)
May 17, 2023 1.460 1.480 1.450 1.470 566,755 +0.01(+0.68%)
May 16, 2023 1.480 1.510 1.450 1.460 795,464 -0.05(-3.31%)
May 15, 2023 1.480 1.530 1.480 1.510 628,321 +0.01(+0.67%)
May 12, 2023 1.490 1.520 1.470 1.500 640,688 +0.02(+1.35%)
May 11, 2023 1.490 1.510 1.450 1.480 964,114 -0.03(-1.99%)
May 10, 2023 1.540 1.560 1.480 1.510 1,050,278 -0.01(-0.66%)
May 09, 2023 1.450 1.550 1.440 1.520 1,754,279 +0.05(+3.40%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
May 01, 2023 1.480 1.500 1.410 1.410 1,360,626 -0.08(-5.37%)
Apr 28, 2023 1.430 1.500 1.430 1.490 2,586,430 +0.06(+4.20%)
Apr 27, 2023 1.390 1.460 1.390 1.430 781,580 +0.03(+2.14%)
Apr 26, 2023 1.410 1.470 1.390 1.400 1,548,741 -0.01(-0.71%)
Apr 25, 2023 1.370 1.440 1.370 1.410 1,434,204 +0.05(+3.68%)
Apr 24, 2023 1.360 1.380 1.360 1.360 706,061 -0.01(-0.73%)
Apr 21, 2023 1.360 1.380 1.350 1.370 810,161 +0.00(+0.00%)
Apr 20, 2023 1.360 1.370 1.350 1.370 1,473,229 +0.00(+0.00%)
Apr 19, 2023 1.360 1.380 1.340 1.370 1,345,798 -0.02(-1.44%)
Apr 18, 2023 1.370 1.390 1.360 1.390 834,164 +0.01(+0.72%)
Apr 17, 2023 1.390 1.390 1.360 1.380 693,981 +0.01(+0.73%)
Apr 14, 2023 1.420 1.430 1.370 1.370 779,054 -0.06(-4.20%)
Apr 13, 2023 1.380 1.430 1.380 1.430 1,220,623 +0.05(+3.62%)
Apr 12, 2023 1.410 1.420 1.360 1.380 1,501,068 -0.03(-2.13%)
Apr 11, 2023 1.390 1.410 1.390 1.410 967,980 +0.03(+2.17%)
Apr 10, 2023 1.340 1.390 1.340 1.380 746,840 +0.04(+2.99%)
Apr 06, 2023 1.340 0 +0.00(+0.00%)
Apr 05, 2023 1.370 1.380 1.330 1.340 1,597,435 -0.05(-3.60%)
Apr 04, 2023 1.460 1.460 1.370 1.390 1,636,087 -0.07(-4.79%)
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.