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 (%)
Apr 30, 2013 1.240 1.250 1.230 1.250 390,656 +0.01(+0.81%)
Apr 29, 2013 1.260 1.270 1.230 1.240 528,328 -0.03(-2.36%)
Apr 26, 2013 1.250 1.270 1.240 1.270 1,343,462 +0.02(+1.60%)
Apr 25, 2013 1.280 1.280 1.250 1.250 1,540,875 +0.00(+0.00%)
Apr 24, 2013 1.210 1.320 1.210 1.250 2,022,056 +0.04(+3.31%)
Apr 23, 2013 1.200 1.230 1.190 1.210 362,772 +0.02(+1.68%)
Apr 22, 2013 1.190 1.200 1.180 1.190 169,176 +0.00(+0.00%)
Apr 19, 2013 1.210 1.230 1.180 1.190 1,145,490 -0.02(-1.65%)
Apr 18, 2013 1.210 1.230 1.210 1.210 1,082,153 +0.00(+0.00%)
Apr 17, 2013 1.230 1.230 1.210 1.210 1,270,648 -0.03(-2.42%)
Apr 16, 2013 1.240 1.280 1.230 1.240 1,527,069 +0.01(+0.81%)
Apr 15, 2013 1.250 1.280 1.200 1.230 2,458,420 -0.02(-1.60%)
Apr 12, 2013 1.270 1.280 1.250 1.250 484,212 -0.05(-3.85%)
Apr 11, 2013 1.270 1.320 1.270 1.300 1,165,782 +0.02(+1.56%)
Apr 10, 2013 1.300 1.310 1.280 1.280 459,292 -0.03(-2.29%)
Apr 09, 2013 1.260 1.320 1.260 1.310 455,442 +0.05(+3.97%)
Apr 08, 2013 1.270 1.270 1.250 1.260 806,308 -0.01(-0.79%)
Apr 05, 2013 1.290 1.290 1.250 1.270 553,665 -0.01(-0.78%)
Apr 04, 2013 1.270 1.280 1.260 1.280 282,411 +0.01(+0.79%)
Apr 03, 2013 1.300 1.310 1.260 1.270 1,980,791 -0.05(-3.79%)
Apr 02, 2013 1.330 1.345 1.290 1.320 684,894 -0.03(-2.22%)
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.