Skip to main content
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 (%)
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%)
Oct 02, 2017 0.5700 0.5800 0.5600 0.5800 140,474 +0.00(+0.00%)
Sep 29, 2017 0.5800 0.5800 0.5600 0.5800 631,434 +0.00(+0.00%)
Sep 28, 2017 0.5800 0.5900 0.5800 0.5800 143,173 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5800 195,022 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.6000 0.5800 0.5800 131,831 -0.02(-3.33%)
Sep 25, 2017 0.6100 0.6100 0.5900 0.6000 136,107 -0.03(-4.76%)
Sep 22, 2017 0.5800 0.6300 0.5700 0.6300 758,989 +0.04(+6.78%)
Sep 21, 2017 0.5800 0.5900 0.5700 0.5900 211,366 +0.01(+1.72%)
Sep 20, 2017 0.5800 0.5800 0.5700 0.5800 68,932 +0.01(+1.75%)
Sep 19, 2017 0.5900 0.6000 0.5700 0.5700 302,833 -0.03(-5.00%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.6000 249,421 +0.02(+3.45%)
Sep 15, 2017 0.5900 0.6000 0.5800 0.5800 145,563 -0.02(-3.33%)
Sep 14, 2017 0.5900 0.6000 0.5900 0.6000 47,599 +0.00(+0.00%)
Sep 13, 2017 0.5900 0.6000 0.5800 0.6000 217,351 +0.01(+1.69%)
Sep 12, 2017 0.5900 0.6000 0.5900 0.5900 125,560 +0.00(+0.00%)
Sep 11, 2017 0.5900 0.6000 0.5800 0.5900 151,535 -0.02(-3.28%)
Sep 08, 2017 0.6100 0.6100 0.5900 0.6100 294,542 +0.01(+1.67%)
Sep 07, 2017 0.6200 0.6200 0.6000 0.6000 85,771 -0.02(-3.23%)
Sep 06, 2017 0.6200 0.6200 0.6100 0.6200 336,626 +0.01(+1.64%)
Sep 05, 2017 0.6100 0.6100 0.6000 0.6100 237,027 +0.01(+1.67%)
Sep 01, 2017 0.6100 0.6100 0.6100 0.6000 173,511 -0.01(-1.64%)
Aug 31, 2017 0.5800 0.6200 0.5800 0.6100 720,840 +0.03(+5.17%)
Aug 30, 2017 0.5800 0.5800 0.5700 0.5800 229,291 +0.00(+0.00%)
Aug 29, 2017 0.5600 0.5800 0.5600 0.5800 873,709 +0.01(+1.75%)
Aug 28, 2017 0.5800 0.5800 0.5600 0.5700 241,766 -0.01(-1.72%)
Aug 25, 2017 0.5800 0.5800 0.5800 169,977 +0.00(+0.00%)
Aug 24, 2017 0.5700 0.5800 0.5700 0.5800 70,176 +0.01(+0.87%)
Aug 23, 2017 0.5700 0.5800 0.5700 0.5750 66,911 +0.01(+0.88%)
Aug 22, 2017 0.5700 0.5700 0.5600 0.5700 261,004 +0.01(+1.79%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 105,108 -0.01(-1.75%)
Aug 18, 2017 0.5600 0.5700 0.5600 0.5700 61,622 +0.00(+0.00%)
Aug 17, 2017 0.5700 0.5800 0.5600 0.5700 195,269 -0.01(-1.72%)
Aug 16, 2017 0.5800 0.5800 0.5600 0.5800 346,727 +0.02(+3.57%)
Aug 15, 2017 0.5800 0.5850 0.5600 0.5600 488,761 -0.03(-5.08%)
Aug 14, 2017 0.5900 0.6000 0.5800 0.5900 285,026 +0.01(+1.72%)
Aug 11, 2017 0.5800 0.6000 0.5700 0.5800 251,592 +0.00(+0.00%)
Aug 10, 2017 0.5800 0.5800 0.5600 0.5800 305,714 -0.01(-1.69%)
Aug 09, 2017 0.5800 0.5900 0.5700 0.5900 332,898 +0.01(+1.72%)
Aug 08, 2017 0.5900 0.6000 0.5800 0.5800 1,012,720 -0.02(-3.33%)
Aug 04, 2017 0.6100 0.6100 0.5800 0.6000 694,573 +0.00(+0.00%)
Aug 03, 2017 0.6200 0.6300 0.6000 0.6000 466,803 -0.02(-3.23%)
Aug 02, 2017 0.6100 0.6300 0.6000 0.6200 548,690 +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.