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 (%)
Mar 31, 2017 0.8300 0.8500 0.8200 0.8200 328,312 -0.02(-2.38%)
Mar 30, 2017 0.8500 0.8500 0.8400 0.8400 150,233 -0.01(-1.18%)
Mar 29, 2017 0.8300 0.8600 0.8300 0.8500 408,719 +0.01(+1.19%)
Mar 28, 2017 0.8400 0.8500 0.8300 0.8400 311,376 +0.00(+0.00%)
Mar 27, 2017 0.8200 0.8400 0.8000 0.8400 386,334 +0.03(+3.70%)
Mar 24, 2017 0.8200 0.8400 0.8000 0.8100 577,137 -0.01(-1.22%)
Mar 23, 2017 0.8000 0.8300 0.8000 0.8200 393,257 +0.02(+2.50%)
Mar 22, 2017 0.8000 0.8100 0.7800 0.8000 576,006 -0.01(-1.23%)
Mar 21, 2017 0.8600 0.8600 0.8100 0.8100 668,115 -0.05(-5.81%)
Mar 20, 2017 0.8600 0.8700 0.8400 0.8600 518,290 -0.01(-1.15%)
Mar 17, 2017 0.9000 0.9100 0.8700 0.8700 797,672 -0.02(-2.25%)
Mar 16, 2017 0.9200 0.9200 0.8700 0.8900 1,382,886 -0.01(-1.11%)
Mar 15, 2017 0.8600 0.9000 0.8500 0.9000 657,937 +0.03(+3.45%)
Mar 14, 2017 0.8700 0.8700 0.8400 0.8700 637,690 -0.01(-1.14%)
Mar 13, 2017 0.8800 0.8900 0.8700 0.8800 354,968 +0.01(+1.15%)
Mar 10, 2017 0.8400 0.8800 0.8400 0.8700 544,140 +0.02(+2.35%)
Mar 09, 2017 0.8700 0.8800 0.8400 0.8500 890,888 -0.03(-3.41%)
Mar 08, 2017 0.8600 0.9200 0.8500 0.8800 1,671,624 +0.02(+2.33%)
Mar 07, 2017 0.8500 0.8800 0.8250 0.8600 746,699 +0.01(+1.18%)
Mar 06, 2017 0.8700 0.8700 0.8200 0.8500 773,788 -0.02(-2.30%)
Mar 03, 2017 0.8900 0.8900 0.8500 0.8700 485,018 -0.02(-2.25%)
Mar 02, 2017 0.9100 0.9200 0.8700 0.8900 621,130 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.9300 0.8700 0.8900 557,730 +0.03(+3.49%)
Feb 28, 2017 0.9300 0.9400 0.8600 0.8600 1,823,763 -0.06(-6.52%)
Feb 27, 2017 0.8700 0.9300 0.8400 0.9200 1,584,190 +0.04(+4.55%)
Feb 24, 2017 0.9100 0.9100 0.8600 0.8800 892,927 -0.03(-3.30%)
Feb 23, 2017 0.9400 0.9400 0.9100 0.9100 948,815 -0.04(-4.21%)
Feb 22, 2017 0.9500 0.9600 0.9300 0.9500 829,845 -0.01(-1.04%)
Feb 21, 2017 0.9900 0.9900 0.9500 0.9600 872,048 -0.04(-4.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 16, 2017 1.010 1.020 0.9700 0.9700 2,543,751 -0.05(-4.90%)
Feb 15, 2017 1.090 1.100 1.010 1.020 2,051,575 -0.07(-6.42%)
Feb 14, 2017 1.060 1.100 1.060 1.090 1,725,238 +0.04(+3.81%)
Feb 13, 2017 1.040 1.050 1.020 1.050 1,239,502 +0.03(+2.94%)
Feb 10, 2017 0.9900 1.030 0.9800 1.020 2,370,692 +0.05(+5.15%)
Feb 09, 2017 0.9900 1.010 0.9500 0.9700 1,521,124 -0.01(-1.02%)
Feb 08, 2017 0.9600 0.9800 0.9500 0.9800 688,057 +0.04(+4.26%)
Feb 07, 2017 0.9300 0.9800 0.9200 0.9400 1,313,793 -0.01(-1.05%)
Feb 06, 2017 0.9200 0.9600 0.9200 0.9500 626,872 +0.02(+2.15%)
Feb 03, 2017 0.9100 0.9300 0.9100 0.9300 583,298 +0.00(+0.00%)
Feb 02, 2017 0.9000 0.9300 0.9000 0.9300 1,638,857 +0.01(+1.09%)
Feb 01, 2017 0.9300 0.9500 0.9000 0.9200 2,963,021 -0.05(-5.15%)
Jan 31, 2017 0.9300 0.9800 0.9200 0.9700 694,667 +0.03(+3.19%)
Jan 30, 2017 0.9700 0.9800 0.9300 0.9400 1,291,784 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9900 0.9600 0.9800 1,012,016 -0.01(-1.01%)
Jan 26, 2017 1.020 1.020 0.9700 0.9900 1,313,621 -0.01(-1.00%)
Jan 25, 2017 1.050 1.080 0.9900 1.000 2,915,018 -0.04(-3.85%)
Jan 24, 2017 1.020 1.050 0.9900 1.040 2,832,467 +0.06(+6.12%)
Jan 23, 2017 0.9400 1.000 0.9300 0.9800 1,725,965 +0.03(+3.16%)
Jan 20, 2017 0.9600 0.9800 0.9300 0.9500 878,813 +0.00(+0.00%)
Jan 19, 2017 0.8900 0.9700 0.8900 0.9500 2,561,285 +0.06(+6.74%)
Jan 18, 2017 0.9600 0.9900 0.8800 0.8900 2,600,570 -0.12(-11.88%)
Jan 17, 2017 1.020 1.040 0.9700 1.010 1,852,804 +0.00(+0.00%)
Jan 16, 2017 1.080 1.090 1.000 1.010 2,361,899 -0.04(-3.81%)
Jan 13, 2017 0.9800 1.070 0.9200 1.050 3,317,184 +0.08(+8.25%)
Jan 12, 2017 1.060 1.070 0.9600 0.9700 5,375,371 -0.08(-7.62%)
Jan 11, 2017 0.9200 1.050 0.9200 1.050 4,205,887 +0.15(+16.67%)
Jan 10, 2017 0.8200 0.9200 0.8100 0.9000 2,511,437 +0.10(+12.50%)
Jan 09, 2017 0.8000 0.8100 0.7800 0.8000 376,653 -0.01(-1.23%)
Jan 06, 2017 0.8100 0.8200 0.7800 0.8100 1,001,420 +0.00(+0.00%)
Jan 05, 2017 0.7900 0.8200 0.7900 0.8100 1,139,588 +0.03(+3.85%)
Jan 04, 2017 0.7200 0.7800 0.7200 0.7800 916,787 +0.05(+6.85%)
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.