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 (%)
Feb 29, 2012 1.950 2.020 1.900 1.940 3,484,563 +0.01(+0.52%)
Feb 28, 2012 1.900 1.980 1.900 1.930 1,469,754 +0.04(+2.12%)
Feb 27, 2012 1.900 1.930 1.870 1.890 1,015,762 -0.03(-1.56%)
Feb 24, 2012 1.980 2.010 1.920 1.920 1,912,631 -0.04(-2.04%)
Feb 23, 2012 1.960 2.060 1.920 1.960 4,995,432 +0.02(+1.03%)
Feb 22, 2012 1.890 2.030 1.860 1.940 5,788,626 +0.07(+3.74%)
Feb 21, 2012 1.900 1.940 1.870 1.870 3,256,571 +0.01(+0.54%)
Feb 17, 2012 1.860 1.860 1.860 0 +0.07(+3.91%)
Feb 16, 2012 1.710 1.800 1.680 1.790 1,428,099 +0.07(+4.07%)
Feb 15, 2012 1.750 1.760 1.700 1.720 678,283 -0.03(-1.71%)
Feb 14, 2012 1.780 1.800 1.720 1.750 599,304 -0.03(-1.69%)
Feb 13, 2012 1.840 1.860 1.770 1.780 885,574 -0.03(-1.66%)
Feb 10, 2012 1.810 1.940 1.780 1.810 3,023,734 -0.03(-1.63%)
Feb 09, 2012 1.760 1.850 1.730 1.840 1,814,471 +0.11(+6.36%)
Feb 08, 2012 1.760 1.770 1.720 1.730 432,348 -0.03(-1.70%)
Feb 07, 2012 1.800 1.800 1.740 1.760 961,213 -0.05(-2.76%)
Feb 06, 2012 1.760 1.820 1.750 1.810 1,322,789 +0.04(+2.26%)
Feb 03, 2012 1.800 1.840 1.760 1.770 858,785 +0.00(+0.00%)
Feb 02, 2012 1.760 1.800 1.750 1.770 1,091,728 +0.02(+1.14%)
Feb 01, 2012 1.760 1.840 1.740 1.750 1,990,371 +0.03(+1.74%)
Jan 31, 2012 1.870 1.870 1.710 1.720 1,754,674 -0.10(-5.49%)
Jan 30, 2012 1.800 1.830 1.740 1.820 848,270 -0.01(-0.55%)
Jan 27, 2012 1.800 1.840 1.780 1.830 513,920 +0.02(+1.10%)
Jan 26, 2012 1.860 1.910 1.800 1.810 727,256 -0.05(-2.69%)
Jan 25, 2012 1.840 1.880 1.760 1.860 1,882,519 -0.03(-1.59%)
Jan 24, 2012 1.950 1.980 1.880 1.890 1,805,915 -0.12(-5.97%)
Jan 23, 2012 1.970 2.050 1.960 2.010 2,259,862 +0.05(+2.55%)
Jan 20, 2012 1.870 1.980 1.850 1.960 2,640,001 +0.06(+3.16%)
Jan 19, 2012 1.860 1.920 1.840 1.900 1,692,349 +0.05(+2.70%)
Jan 18, 2012 1.720 1.850 1.690 1.850 2,541,818 +0.13(+7.56%)
Jan 17, 2012 1.900 1.900 1.690 1.720 3,185,793 -0.19(-9.95%)
Jan 16, 2012 1.610 1.970 1.600 1.910 4,061,249 +0.30(+18.63%)
Jan 13, 2012 1.610 1.640 1.530 1.610 1,101,237 -0.02(-1.23%)
Jan 12, 2012 1.550 1.630 1.550 1.630 1,265,460 +0.11(+7.24%)
Jan 11, 2012 1.450 1.550 1.430 1.520 1,287,364 +0.07(+4.83%)
Jan 10, 2012 1.430 1.500 1.430 1.450 847,495 +0.05(+3.57%)
Jan 09, 2012 1.390 1.430 1.390 1.400 868,290 -0.02(-1.41%)
Jan 06, 2012 1.410 1.440 1.390 1.420 380,225 +0.02(+1.43%)
Jan 05, 2012 1.430 1.470 1.390 1.400 455,142 -0.05(-3.45%)
Jan 04, 2012 1.380 1.470 1.380 1.450 655,716 +0.18(+14.17%)
Dec 30, 2011 1.250 1.270 1.240 1.270 614,847 +0.02(+1.60%)
Dec 29, 2011 1.270 1.270 1.240 1.250 312,926 -0.04(-3.10%)
Dec 28, 2011 1.300 1.300 1.250 1.290 318,193 -0.05(-3.73%)
Dec 23, 2011 1.230 1.340 1.340 1.340 776,798 -0.02(-1.47%)
Dec 21, 2011 1.370 1.380 1.330 1.360 485,378 -0.01(-0.73%)
Dec 20, 2011 1.320 1.380 1.320 1.370 1,364,231 +0.06(+4.58%)
Dec 19, 2011 1.410 1.450 1.310 1.310 1,003,261 -0.10(-7.09%)
Dec 16, 2011 1.350 1.430 1.350 1.410 1,398,687 +0.04(+2.92%)
Dec 15, 2011 1.400 1.400 1.350 1.370 587,183 -0.04(-2.84%)
Dec 14, 2011 1.430 1.430 1.380 1.410 834,794 -0.02(-1.40%)
Dec 13, 2011 1.460 1.470 1.430 1.430 804,346 -0.02(-1.38%)
Dec 12, 2011 1.450 1.480 1.450 1.450 1,104,737 -0.01(-0.68%)
Dec 09, 2011 1.460 1.460 1.440 1.460 289,783 +0.03(+2.10%)
Dec 08, 2011 1.450 1.500 1.430 1.430 767,875 -0.05(-3.38%)
Dec 07, 2011 1.520 1.540 1.480 1.480 983,952 -0.01(-0.67%)
Dec 06, 2011 1.480 1.500 1.420 1.490 1,270,376 -0.01(-0.67%)
Dec 05, 2011 1.550 1.590 1.490 1.500 890,264 +0.01(+0.67%)
Dec 02, 2011 1.480 1.500 1.440 1.490 383,420 +0.03(+2.05%)
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.