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 (%)
Jul 31, 2008 7.090 7.090 6.860 7.000 985,678 +0.01(+0.14%)
Jul 30, 2008 6.700 7.040 6.630 6.990 854,608 +0.24(+3.56%)
Jul 29, 2008 6.870 6.880 6.700 6.750 423,195 -0.10(-1.46%)
Jul 28, 2008 6.700 6.990 6.660 6.850 469,404 +0.19(+2.85%)
Jul 25, 2008 6.620 6.940 6.510 6.660 1,220,025 +0.10(+1.52%)
Jul 24, 2008 7.160 7.160 6.550 6.560 1,330,640 -0.51(-7.21%)
Jul 23, 2008 7.300 7.330 6.940 7.070 1,189,293 -0.27(-3.68%)
Jul 22, 2008 7.550 7.600 7.100 7.340 918,057 -0.25(-3.29%)
Jul 21, 2008 7.550 7.770 7.500 7.590 989,286 +0.10(+1.34%)
Jul 18, 2008 7.700 7.720 7.360 7.490 1,076,510 -0.14(-1.83%)
Jul 17, 2008 8.050 8.150 7.500 7.630 1,273,887 -0.36(-4.51%)
Jul 16, 2008 8.700 8.880 7.770 7.990 2,754,315 -0.71(-8.16%)
Jul 15, 2008 8.500 8.740 8.180 8.700 1,452,789 +0.14(+1.64%)
Jul 14, 2008 7.960 8.660 7.950 8.560 1,034,804 +0.61(+7.67%)
Jul 11, 2008 8.100 8.160 7.770 7.950 894,923 -0.05(-0.62%)
Jul 10, 2008 8.000 8.180 7.910 8.000 296,680 +0.07(+0.88%)
Jul 09, 2008 8.030 8.230 7.850 7.930 636,744 -0.01(-0.13%)
Jul 08, 2008 8.120 8.190 7.800 7.940 649,164 -0.35(-4.22%)
Jul 07, 2008 8.440 8.640 8.110 8.290 829,283 -0.03(-0.36%)
Jul 04, 2008 8.190 8.350 8.060 8.320 159,487 +0.16(+1.96%)
Jul 03, 2008 8.390 8.490 7.780 8.160 1,076,056 -0.47(-5.45%)
Jul 02, 2008 9.100 9.100 8.240 8.630 2,215,690 -0.28(-3.14%)
Jul 01, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.00(+0.00%)
Jun 30, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.39(+4.58%)
Jun 27, 2008 8.250 8.670 8.170 8.520 1,025,795 +0.22(+2.65%)
Jun 26, 2008 8.260 8.470 8.030 8.300 1,319,672 +0.04(+0.48%)
Jun 25, 2008 8.100 8.280 7.710 8.260 1,134,724 +0.15(+1.85%)
Jun 24, 2008 7.500 8.150 7.500 8.110 1,621,143 +0.67(+9.01%)
Jun 23, 2008 7.070 7.500 6.960 7.440 833,448 +0.47(+6.74%)
Jun 20, 2008 7.400 7.400 6.800 6.970 1,883,800 -0.44(-5.94%)
Jun 19, 2008 7.500 7.510 7.270 7.410 334,793 -0.03(-0.40%)
Jun 18, 2008 7.590 7.680 7.340 7.440 624,749 -0.17(-2.23%)
Jun 17, 2008 7.720 7.890 7.520 7.610 473,480 -0.16(-2.06%)
Jun 16, 2008 7.600 7.800 7.570 7.770 317,996 +0.19(+2.51%)
Jun 13, 2008 7.600 7.660 7.440 7.580 527,375 -0.02(-0.26%)
Jun 12, 2008 7.700 7.800 7.600 7.600 579,272 -0.04(-0.52%)
Jun 11, 2008 7.700 7.800 7.600 7.640 512,855 +0.02(+0.26%)
Jun 10, 2008 7.800 7.860 7.600 7.620 1,288,638 -0.29(-3.67%)
Jun 09, 2008 8.080 8.200 7.770 7.910 708,669 -0.38(-4.58%)
Jun 06, 2008 8.040 8.290 8.020 8.290 616,527 +0.40(+5.07%)
Jun 05, 2008 7.710 7.950 7.650 7.890 806,620 +0.19(+2.47%)
Jun 04, 2008 7.950 8.000 7.610 7.700 766,709 -0.33(-4.11%)
Jun 03, 2008 8.050 8.180 7.950 8.030 876,194 -0.06(-0.74%)
Jun 02, 2008 8.300 8.340 8.010 8.090 670,280 -0.16(-1.94%)
May 30, 2008 8.200 8.380 8.020 8.250 1,147,632 +0.18(+2.23%)
May 29, 2008 8.210 8.360 8.060 8.070 792,325 -0.25(-3.00%)
May 28, 2008 8.200 8.380 8.100 8.320 1,043,205 +0.03(+0.36%)
May 27, 2008 8.400 8.400 8.050 8.290 1,097,613 -0.11(-1.31%)
May 26, 2008 8.250 8.440 8.250 8.400 222,836 +0.22(+2.69%)
May 23, 2008 8.400 8.400 8.170 8.180 2,243,391 -0.34(-3.99%)
May 22, 2008 8.750 8.940 8.480 8.520 2,549,291 -0.23(-2.63%)
May 21, 2008 8.560 9.000 8.500 8.750 3,546,760 +0.16(+1.86%)
May 20, 2008 8.100 8.670 8.100 8.590 4,017,735 +0.64(+8.05%)
May 19, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.00(+0.00%)
May 16, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.65(+8.90%)
May 15, 2008 7.000 7.350 6.990 7.300 1,492,458 +0.22(+3.11%)
May 14, 2008 7.320 7.430 7.050 7.080 1,296,703 -0.31(-4.19%)
May 13, 2008 7.400 7.450 7.190 7.390 1,207,340 +0.03(+0.41%)
May 12, 2008 7.690 7.700 7.360 7.360 1,159,873 -0.30(-3.92%)
May 09, 2008 7.700 7.840 7.470 7.660 2,534,562 +0.01(+0.13%)
May 08, 2008 7.100 7.670 7.100 7.650 2,831,581 +0.60(+8.51%)
May 07, 2008 6.960 7.180 6.950 7.050 2,286,477 +0.06(+0.86%)
May 06, 2008 6.820 7.090 6.750 6.990 1,944,184 +0.23(+3.40%)
May 05, 2008 6.700 6.880 6.690 6.760 510,407 +0.11(+1.65%)
May 02, 2008 6.700 6.740 6.610 6.650 1,320,126 +0.07(+1.06%)
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.