Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.060 +0.210 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 689,042 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.18(+12.24%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
May 01, 2023 1.480 1.500 1.410 1.410 1,360,626 -0.08(-5.37%)
Apr 28, 2023 1.430 1.500 1.430 1.490 2,586,430 +0.06(+4.20%)
Apr 27, 2023 1.390 1.460 1.390 1.430 781,580 +0.03(+2.14%)
Apr 26, 2023 1.410 1.470 1.390 1.400 1,548,741 -0.01(-0.71%)
Apr 25, 2023 1.370 1.440 1.370 1.410 1,434,204 +0.05(+3.68%)
Apr 24, 2023 1.360 1.380 1.360 1.360 705,950 -0.01(-0.73%)
Apr 21, 2023 1.360 1.380 1.350 1.370 810,161 +0.00(+0.00%)
Apr 20, 2023 1.360 1.370 1.350 1.370 1,473,229 +0.00(+0.00%)
Apr 19, 2023 1.360 1.380 1.340 1.370 1,345,798 -0.02(-1.44%)
Apr 18, 2023 1.370 1.390 1.360 1.390 834,164 +0.01(+0.72%)
Apr 17, 2023 1.390 1.390 1.360 1.380 693,981 +0.01(+0.73%)
Apr 14, 2023 1.420 1.430 1.370 1.370 779,054 -0.06(-4.20%)
Apr 13, 2023 1.380 1.430 1.380 1.430 1,220,623 +0.05(+3.62%)
Apr 12, 2023 1.410 1.420 1.360 1.380 1,501,068 -0.03(-2.13%)
Apr 11, 2023 1.390 1.410 1.390 1.410 967,980 +0.03(+2.17%)
Apr 10, 2023 1.340 1.390 1.340 1.380 746,840 +0.04(+2.99%)
Apr 06, 2023 1.340 0 +0.00(+0.00%)
Apr 05, 2023 1.370 1.380 1.330 1.340 1,597,435 -0.05(-3.60%)
Apr 04, 2023 1.460 1.460 1.370 1.390 1,636,087 -0.07(-4.79%)
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.