Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 1.460 1.480 1.460 1.460 492,758 +0.00(+0.00%)
Nov 27, 2009 1.450 1.500 1.450 1.460 820,010 -0.03(-2.01%)
Nov 26, 2009 1.500 1.500 1.480 1.490 279,327 -0.02(-1.32%)
Nov 25, 2009 1.470 1.510 1.460 1.510 984,690 +0.04(+2.72%)
Nov 24, 2009 1.480 1.500 1.460 1.470 534,515 -0.02(-1.34%)
Nov 23, 2009 1.510 1.530 1.470 1.490 711,935 -0.01(-0.67%)
Nov 20, 2009 1.500 1.520 1.490 1.500 527,307 -0.01(-0.66%)
Nov 19, 2009 1.510 1.520 1.480 1.510 895,576 -0.02(-1.31%)
Nov 18, 2009 1.530 1.540 1.500 1.530 941,580 +0.00(+0.00%)
Nov 17, 2009 1.560 1.590 1.530 1.530 1,054,036 -0.01(-0.65%)
Nov 16, 2009 1.550 1.610 1.520 1.540 2,693,006 +0.03(+1.99%)
Nov 13, 2009 1.490 1.540 1.460 1.510 1,350,269 +0.02(+1.34%)
Nov 12, 2009 1.580 1.580 1.400 1.490 4,407,066 -0.13(-8.02%)
Nov 11, 2009 1.610 1.630 1.600 1.620 644,195 +0.02(+1.25%)
Nov 10, 2009 1.600 1.620 1.580 1.600 930,476 +0.02(+1.27%)
Nov 09, 2009 1.630 1.630 1.570 1.580 1,582,205 +0.01(+0.64%)
Nov 06, 2009 1.600 1.610 1.560 1.570 882,401 -0.03(-1.88%)
Nov 05, 2009 1.660 1.670 1.600 1.600 1,046,273 -0.05(-3.03%)
Nov 04, 2009 1.660 1.680 1.620 1.650 972,358 +0.05(+3.12%)
Nov 03, 2009 1.560 1.650 1.550 1.600 1,347,872 +0.04(+2.56%)
Nov 02, 2009 1.670 1.670 1.560 1.560 1,506,195 -0.09(-5.45%)
Oct 30, 2009 1.690 1.700 1.580 1.650 1,494,343 -0.01(-0.60%)
Oct 29, 2009 1.610 1.690 1.610 1.660 1,561,371 +0.07(+4.40%)
Oct 28, 2009 1.640 1.660 1.550 1.590 2,570,009 -0.06(-3.64%)
Oct 27, 2009 1.730 1.730 1.650 1.650 2,018,436 -0.07(-4.07%)
Oct 26, 2009 1.800 1.830 1.690 1.720 2,365,840 -0.04(-2.27%)
Oct 23, 2009 1.850 1.800 1.760 1.760 1,689,774 -0.06(-3.30%)
Oct 22, 2009 1.830 1.860 1.810 1.820 1,710,181 +0.01(+0.55%)
Oct 21, 2009 1.910 1.920 1.790 1.810 5,753,307 -0.08(-4.23%)
Oct 20, 2009 1.800 1.910 1.860 1.890 7,080,884 +0.13(+7.39%)
Oct 19, 2009 1.810 1.830 1.760 1.760 1,282,746 -0.05(-2.76%)
Oct 16, 2009 1.780 1.840 1.760 1.810 988,953 +0.03(+1.69%)
Oct 15, 2009 1.810 1.820 1.760 1.780 2,159,279 -0.02(-1.11%)
Oct 14, 2009 1.880 1.910 1.800 1.800 2,912,043 -0.06(-3.23%)
Oct 13, 2009 1.940 1.960 1.860 1.860 2,064,924 -0.03(-1.59%)
Oct 09, 2009 1.920 1.950 1.870 1.890 1,461,516 -0.04(-2.07%)
Oct 08, 2009 1.970 2.010 1.910 1.930 3,723,628 +0.02(+1.05%)
Oct 07, 2009 1.820 1.940 1.790 1.910 4,113,072 +0.14(+7.91%)
Oct 06, 2009 1.880 1.910 1.760 1.770 3,310,409 -0.07(-3.80%)
Oct 05, 2009 1.780 1.870 1.750 1.840 1,955,110 +0.09(+5.14%)
Oct 02, 2009 1.700 1.810 1.670 1.750 2,868,396 -0.03(-1.69%)
Oct 01, 2009 1.920 1.940 1.780 1.780 4,600,450 -0.21(-10.55%)
Sep 30, 2009 1.990 2.000 1.880 1.990 2,451,582 +0.03(+1.53%)
Sep 29, 2009 2.120 2.140 1.960 1.960 5,010,381 -0.18(-8.41%)
Sep 28, 2009 2.130 2.140 2.060 2.140 1,785,173 +0.00(+0.00%)
Sep 25, 2009 2.020 2.140 1.990 2.140 3,021,162 +0.07(+3.38%)
Sep 24, 2009 2.150 2.170 1.970 2.070 5,289,591 -0.11(-5.05%)
Sep 23, 2009 2.250 2.320 2.180 2.180 3,852,692 -0.05(-2.24%)
Sep 22, 2009 2.180 2.300 2.160 2.230 8,524,659 +0.18(+8.78%)
Sep 21, 2009 1.940 2.050 1.920 2.050 2,558,983 +0.06(+3.02%)
Sep 18, 2009 1.870 2.050 1.830 1.990 3,984,854 +0.15(+8.15%)
Sep 17, 2009 2.010 2.070 1.810 1.840 5,147,218 -0.11(-5.64%)
Sep 16, 2009 1.800 1.980 1.770 1.950 4,710,744 +0.20(+11.43%)
Sep 15, 2009 1.650 1.760 1.640 1.750 1,377,136 +0.13(+8.02%)
Sep 14, 2009 1.620 1.650 1.610 1.620 738,067 -0.06(-3.57%)
Sep 11, 2009 1.670 1.680 1.620 1.680 857,607 +0.02(+1.20%)
Sep 10, 2009 1.660 1.670 1.640 1.660 905,034 -0.01(-0.60%)
Sep 09, 2009 1.630 1.680 1.610 1.670 720,341 +0.03(+1.83%)
Sep 08, 2009 1.630 1.660 1.610 1.640 981,007 +0.03(+1.86%)
Sep 04, 2009 1.620 1.620 1.550 1.610 992,263 +0.02(+1.26%)
Sep 03, 2009 1.580 1.630 1.530 1.590 1,183,464 +0.05(+3.25%)
Sep 02, 2009 1.410 1.540 1.390 1.540 1,561,992 +0.08(+5.48%)
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.