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, 2017 0.6400 0.6500 0.6300 0.6500 390,998 +0.02(+3.17%)
Jul 28, 2017 0.6000 0.6400 0.6000 0.6300 582,073 +0.03(+5.00%)
Jul 27, 2017 0.6000 0.6300 0.6000 0.6000 318,936 -0.01(-1.64%)
Jul 26, 2017 0.6200 0.6200 0.5900 0.6100 308,762 +0.00(+0.00%)
Jul 25, 2017 0.5800 0.6200 0.5800 0.6100 495,441 +0.02(+3.39%)
Jul 24, 2017 0.5900 0.6000 0.5800 0.5900 356,873 +0.00(+0.00%)
Jul 21, 2017 0.6300 0.6300 0.5800 0.5900 861,148 -0.03(-4.84%)
Jul 20, 2017 0.6500 0.6500 0.6300 0.6200 802,506 -0.02(-3.13%)
Jul 19, 2017 0.6100 0.6500 0.6000 0.6400 742,114 +0.04(+6.67%)
Jul 18, 2017 0.6500 0.6500 0.6000 0.6000 1,189,724 -0.04(-6.25%)
Jul 17, 2017 0.5700 0.6500 0.5700 0.6400 2,619,630 +0.07(+12.28%)
Jul 14, 2017 0.5800 0.5800 0.5700 0.5700 792,789 -0.01(-1.72%)
Jul 13, 2017 0.5600 0.5800 0.5500 0.5800 629,905 +0.03(+5.45%)
Jul 12, 2017 0.5700 0.5700 0.5500 0.5500 488,640 -0.01(-2.65%)
Jul 11, 2017 0.5500 0.5700 0.5500 0.5650 601,467 +0.01(+2.73%)
Jul 10, 2017 0.5600 0.5700 0.5400 0.5500 1,778,558 -0.03(-5.17%)
Jul 07, 2017 0.5700 0.5800 0.5600 0.5800 287,480 +0.01(+1.75%)
Jul 06, 2017 0.5800 0.5800 0.5600 0.5700 257,098 -0.01(-1.72%)
Jul 05, 2017 0.5600 0.5900 0.5500 0.5800 938,421 +0.02(+3.57%)
Jul 04, 2017 0.5700 0.5700 0.5500 0.5600 704,371 +0.00(+0.00%)
Jul 03, 2017 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.5800 0.5500 0.5600 273,845 +0.00(+0.00%)
Jun 29, 2017 0.5700 0.5900 0.5600 0.5600 479,832 -0.01(-1.75%)
Jun 28, 2017 0.5700 0.5700 0.5500 0.5700 481,023 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5500 0.5600 829,668 -0.04(-6.67%)
Jun 26, 2017 0.5900 0.6100 0.5800 0.6000 836,519 +0.02(+3.45%)
Jun 23, 2017 0.5500 0.5900 0.5500 0.5800 1,121,701 +0.03(+5.45%)
Jun 22, 2017 0.5500 0.5600 0.5400 0.5500 331,686 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5600 0.5400 0.5500 433,162 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 391,095 -0.02(-3.51%)
Jun 19, 2017 0.5500 0.5700 0.5500 0.5700 157,476 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5700 0.5500 0.5700 246,473 +0.01(+1.79%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5600 463,493 -0.02(-3.45%)
Jun 14, 2017 0.6000 0.6000 0.5600 0.5800 533,855 -0.01(-1.69%)
Jun 13, 2017 0.5900 0.6000 0.5800 0.5900 364,467 +0.01(+1.72%)
Jun 12, 2017 0.5900 0.6000 0.5800 0.5800 269,848 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.5900 0.5700 0.5800 415,425 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.5900 0.5600 0.5800 795,525 +0.02(+3.57%)
Jun 07, 2017 0.5800 0.5900 0.5600 0.5600 665,508 -0.03(-5.08%)
Jun 06, 2017 0.5900 0.6000 0.5700 0.5900 419,465 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5900 0.5900 323,820 +0.00(+0.00%)
Jun 02, 2017 0.6100 0.6200 0.5900 0.5900 577,142 -0.01(-1.67%)
Jun 01, 2017 0.6000 0.6400 0.6000 0.6000 423,580 +0.00(+0.00%)
May 31, 2017 0.6100 0.6300 0.6000 0.6000 512,191 -0.01(-1.64%)
May 30, 2017 0.6300 0.6300 0.6100 0.6100 184,555 -0.02(-3.17%)
May 29, 2017 0.6400 0.6400 0.6200 0.6300 223,539 -0.01(-1.56%)
May 26, 2017 0.6400 0.6400 0.6200 0.6400 491,147 +0.03(+4.92%)
May 25, 2017 0.6600 0.6750 0.6100 0.6100 1,344,618 -0.05(-7.58%)
May 24, 2017 0.6900 0.6900 0.6600 0.6600 607,029 -0.02(-2.94%)
May 23, 2017 0.7000 0.7000 0.6800 0.6800 285,508 -0.02(-2.86%)
May 19, 2017 0.6700 0.7000 0.6700 0.7000 548,658 +0.03(+4.48%)
May 18, 2017 0.6700 0.6800 0.6600 0.6700 426,749 -0.01(-1.47%)
May 17, 2017 0.7000 0.7000 0.6700 0.6800 322,435 -0.03(-4.23%)
May 16, 2017 0.7100 0.7100 0.7000 0.7100 1,239,345 -0.01(-1.39%)
May 15, 2017 0.7000 0.7200 0.7000 0.7200 927,835 +0.02(+2.86%)
May 12, 2017 0.7000 0.7200 0.7000 0.7000 199,715 -0.01(-1.41%)
May 11, 2017 0.7000 0.7200 0.7000 0.7100 187,433 -0.01(-1.39%)
May 10, 2017 0.7000 0.7200 0.7000 0.7200 158,780 +0.01(+1.41%)
May 09, 2017 0.7000 0.7100 0.6900 0.7100 455,101 +0.00(+0.00%)
May 08, 2017 0.6800 0.7100 0.6800 0.7100 309,533 +0.04(+5.97%)
May 05, 2017 0.6800 0.6900 0.6600 0.6700 657,154 -0.02(-2.90%)
May 04, 2017 0.7100 0.7100 0.6700 0.6900 888,493 -0.01(-1.43%)
May 03, 2017 0.7100 0.7200 0.7000 0.7000 148,580 -0.02(-2.78%)
May 02, 2017 0.7000 0.7200 0.7000 0.7200 469,522 +0.00(+0.00%)
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.