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 (%)
Nov 30, 2015 0.5000 0.5200 0.4900 0.5200 555,392 +0.03(+5.05%)
Nov 27, 2015 0.5200 0.5200 0.4900 0.4950 259,558 -0.02(-2.94%)
Nov 26, 2015 0.5000 0.5100 0.5000 0.5100 105,364 +0.00(+0.00%)
Nov 25, 2015 0.4850 0.5100 0.4850 0.5100 727,602 +0.02(+4.08%)
Nov 24, 2015 0.4900 0.4950 0.4850 0.4900 238,607 +0.00(+0.00%)
Nov 23, 2015 0.5000 0.4900 0.4900 204,502 -0.01(-2.00%)
Nov 20, 2015 0.5000 0.5050 0.4900 0.5000 207,299 -0.01(-1.96%)
Nov 19, 2015 0.5000 0.5100 0.4900 0.5100 320,844 +0.01(+2.00%)
Nov 18, 2015 0.5100 0.5100 0.4950 0.5000 270,465 -0.01(-1.96%)
Nov 17, 2015 0.5100 0.5200 0.5000 0.5100 279,369 -0.01(-1.92%)
Nov 16, 2015 0.5300 0.5300 0.5000 0.5200 213,022 +0.00(+0.00%)
Nov 13, 2015 0.5200 0.5300 0.5100 0.5200 108,337 -0.01(-1.89%)
Nov 12, 2015 0.5400 0.5400 0.5200 0.5300 0 -0.01(-1.85%)
Nov 11, 2015 0.5400 0.5500 0.5300 0.5400 145,350 +0.00(+0.00%)
Nov 10, 2015 0.5300 0.5400 0.5300 0.5400 195,610 +0.00(+0.00%)
Nov 09, 2015 0.5300 0.5500 0.5300 0.5400 217,135 -0.01(-1.82%)
Nov 06, 2015 0.5500 0.5500 0.5300 0.5500 171,844 +0.00(+0.00%)
Nov 05, 2015 0.5600 0.5700 0.5500 0.5500 121,944 -0.01(-1.79%)
Nov 04, 2015 0.5400 0.5600 0.5400 0.5600 235,588 +0.03(+5.66%)
Nov 03, 2015 0.5300 0.5500 0.5200 0.5300 1,616,179 +0.02(+3.92%)
Nov 02, 2015 0.5500 0.5600 0.5000 0.5100 1,092,562 -0.02(-3.77%)
Oct 30, 2015 0.5700 0.5700 0.5300 0.5300 616,256 -0.03(-5.36%)
Oct 29, 2015 0.5700 0.5800 0.5600 0.5600 44,333 -0.01(-1.75%)
Oct 28, 2015 0.5700 0.5900 0.5700 0.5700 219,410 +0.00(+0.00%)
Oct 27, 2015 0.5800 0.5900 0.5600 0.5700 177,613 -0.01(-1.72%)
Oct 26, 2015 0.5900 0.6200 0.5800 0.5800 405,503 -0.01(-1.69%)
Oct 23, 2015 0.5600 0.5900 0.5600 0.5900 278,204 +0.03(+5.36%)
Oct 22, 2015 0.6000 0.6100 0.5500 0.5600 757,297 -0.04(-6.67%)
Oct 21, 2015 0.6500 0.5900 0.6000 611,877 -0.05(-7.69%)
Oct 20, 2015 0.6500 0.6500 0.6300 0.6500 157,567 +0.02(+3.17%)
Oct 19, 2015 0.6800 0.6900 0.6300 0.6300 538,120 -0.05(-7.35%)
Oct 16, 2015 0.7000 0.7000 0.6700 0.6800 402,528 -0.02(-2.86%)
Oct 15, 2015 0.6900 0.7200 0.6800 0.7000 906,952 +0.02(+2.94%)
Oct 14, 2015 0.6500 0.6900 0.6400 0.6800 861,514 +0.02(+3.03%)
Oct 13, 2015 0.6400 0.6800 0.6300 0.6600 823,438 -0.01(-1.49%)
Oct 09, 2015 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Oct 08, 2015 0.6300 0.6800 0.6100 0.6600 852,346 +0.03(+4.76%)
Oct 07, 2015 0.6000 0.6400 0.5900 0.6300 1,456,058 +0.04(+6.78%)
Oct 06, 2015 0.5900 0.5900 0.5600 0.5900 571,481 +0.02(+3.51%)
Oct 05, 2015 0.5200 0.5800 0.5200 0.5700 908,265 +0.06(+11.76%)
Oct 02, 2015 0.5200 0.5200 0.5100 0.5100 113,644 +0.00(+0.00%)
Oct 01, 2015 0.5100 0.5300 0.4900 0.5100 330,397 +0.01(+2.00%)
Sep 30, 2015 0.5000 0.5300 0.5000 0.5000 320,319 +0.02(+3.09%)
Sep 29, 2015 0.4800 0.5000 0.4800 0.4850 654,935 +0.01(+1.04%)
Sep 28, 2015 0.5300 0.5300 0.4800 0.4800 862,044 -0.04(-7.69%)
Sep 25, 2015 0.5300 0.5500 0.5200 0.5200 221,200 -0.01(-1.89%)
Sep 24, 2015 0.5500 0.5500 0.5300 0.5300 238,626 -0.01(-1.85%)
Sep 23, 2015 0.5400 0.5600 0.5400 0.5400 83,526 -0.01(-1.82%)
Sep 22, 2015 0.5500 0.5600 0.5200 0.5500 577,378 +0.00(+0.00%)
Sep 21, 2015 0.5600 0.5800 0.5500 0.5500 225,028 -0.01(-1.79%)
Sep 18, 2015 0.5900 0.5900 0.5600 0.5600 1,450,722 -0.02(-3.45%)
Sep 17, 2015 0.5800 0.6000 0.5800 0.5800 159,141 +0.00(+0.00%)
Sep 16, 2015 0.5700 0.6000 0.5700 0.5800 300,828 +0.01(+1.75%)
Sep 15, 2015 0.5800 0.5900 0.5700 0.5700 409,215 +0.00(+0.00%)
Sep 14, 2015 0.5900 0.5900 0.5700 0.5700 593,856 -0.04(-6.56%)
Sep 11, 2015 0.6100 0.6100 0.5900 0.6100 229,792 -0.01(-1.61%)
Sep 10, 2015 0.6100 0.6200 0.6100 0.6200 135,496 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6400 0.6100 0.6200 555,234 -0.01(-1.59%)
Sep 08, 2015 0.6300 0.6500 0.6250 0.6300 604,034 +0.00(+0.00%)
Sep 04, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 03, 2015 0.6400 0.6500 0.6100 0.6400 663,466 +0.01(+1.59%)
Sep 02, 2015 0.6500 0.6500 0.6100 0.6300 503,898 -0.03(-4.55%)
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.