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 (%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Dec 30, 2015 0.6300 0.6300 0.6200 0.6300 425,153 +0.01(+1.61%)
Dec 29, 2015 0.6200 0.6300 0.6100 0.6200 721,210 +0.02(+3.33%)
Dec 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2015 0.6100 0.6200 0.5900 0.6000 636,937 -0.02(-3.23%)
Dec 22, 2015 0.6100 0.6300 0.6000 0.6200 824,653 +0.01(+1.64%)
Dec 21, 2015 0.5800 0.6100 0.5500 0.6100 628,553 +0.03(+5.17%)
Dec 18, 2015 0.5200 0.5800 0.5200 0.5800 886,956 +0.05(+9.43%)
Dec 17, 2015 0.5100 0.5300 0.5100 0.5300 371,359 +0.01(+1.92%)
Dec 16, 2015 0.5200 0.5400 0.5100 0.5200 533,636 -0.01(-1.89%)
Dec 15, 2015 0.5000 0.5300 0.4950 0.5300 386,184 +0.02(+3.92%)
Dec 14, 2015 0.4950 0.5100 0.4950 0.5100 186,157 +0.00(+0.00%)
Dec 11, 2015 0.5100 0.5100 0.4950 0.5100 255,769 +0.01(+2.00%)
Dec 10, 2015 0.4900 0.5200 0.4850 0.5000 706,937 +0.01(+2.04%)
Dec 09, 2015 0.4950 0.4950 0.4800 0.4900 348,773 +0.00(+0.00%)
Dec 08, 2015 0.4800 0.4900 0.4750 0.4900 527,459 +0.00(+0.00%)
Dec 07, 2015 0.5000 0.5000 0.4800 0.4900 649,370 -0.01(-2.00%)
Dec 04, 2015 0.5100 0.5100 0.4900 0.5000 543,228 +0.00(+0.00%)
Dec 03, 2015 0.5200 0.5200 0.5000 0.5000 223,955 -0.01(-1.96%)
Dec 02, 2015 0.5500 0.5500 0.5100 0.5100 718,504 -0.03(-5.56%)
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.