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 (%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Dec 30, 2015 0.6300 0.6300 0.6200 0.6300 425,153 +0.01(+1.61%)
Dec 29, 2015 0.6200 0.6300 0.6100 0.6200 721,210 +0.02(+3.33%)
Dec 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2015 0.6100 0.6200 0.5900 0.6000 636,937 -0.02(-3.23%)
Dec 22, 2015 0.6100 0.6300 0.6000 0.6200 824,653 +0.01(+1.64%)
Dec 21, 2015 0.5800 0.6100 0.5500 0.6100 628,553 +0.03(+5.17%)
Dec 18, 2015 0.5200 0.5800 0.5200 0.5800 886,956 +0.05(+9.43%)
Dec 17, 2015 0.5100 0.5300 0.5100 0.5300 371,359 +0.01(+1.92%)
Dec 16, 2015 0.5200 0.5400 0.5100 0.5200 533,636 -0.01(-1.89%)
Dec 15, 2015 0.5000 0.5300 0.4950 0.5300 386,184 +0.02(+3.92%)
Dec 14, 2015 0.4950 0.5100 0.4950 0.5100 186,157 +0.00(+0.00%)
Dec 11, 2015 0.5100 0.5100 0.4950 0.5100 255,769 +0.01(+2.00%)
Dec 10, 2015 0.4900 0.5200 0.4850 0.5000 706,937 +0.01(+2.04%)
Dec 09, 2015 0.4950 0.4950 0.4800 0.4900 348,773 +0.00(+0.00%)
Dec 08, 2015 0.4800 0.4900 0.4750 0.4900 527,459 +0.00(+0.00%)
Dec 07, 2015 0.5000 0.5000 0.4800 0.4900 649,370 -0.01(-2.00%)
Dec 04, 2015 0.5100 0.5100 0.4900 0.5000 543,228 +0.00(+0.00%)
Dec 03, 2015 0.5200 0.5200 0.5000 0.5000 223,955 -0.01(-1.96%)
Dec 02, 2015 0.5500 0.5500 0.5100 0.5100 718,504 -0.03(-5.56%)
Dec 01, 2015 0.5100 0.5400 0.5100 0.5400 948,515 +0.02(+3.85%)
Nov 30, 2015 0.5000 0.5200 0.4900 0.5200 555,392 +0.03(+5.05%)
Nov 27, 2015 0.5200 0.5200 0.4900 0.4950 259,558 -0.02(-2.94%)
Nov 26, 2015 0.5000 0.5100 0.5000 0.5100 105,364 +0.00(+0.00%)
Nov 25, 2015 0.4850 0.5100 0.4850 0.5100 727,602 +0.02(+4.08%)
Nov 24, 2015 0.4900 0.4950 0.4850 0.4900 238,607 +0.00(+0.00%)
Nov 23, 2015 0.5000 0.4900 0.4900 204,502 -0.01(-2.00%)
Nov 20, 2015 0.5000 0.5050 0.4900 0.5000 207,299 -0.01(-1.96%)
Nov 19, 2015 0.5000 0.5100 0.4900 0.5100 320,844 +0.01(+2.00%)
Nov 18, 2015 0.5100 0.5100 0.4950 0.5000 270,465 -0.01(-1.96%)
Nov 17, 2015 0.5100 0.5200 0.5000 0.5100 279,369 -0.01(-1.92%)
Nov 16, 2015 0.5300 0.5300 0.5000 0.5200 213,022 +0.00(+0.00%)
Nov 13, 2015 0.5200 0.5300 0.5100 0.5200 108,337 -0.01(-1.89%)
Nov 12, 2015 0.5400 0.5400 0.5200 0.5300 0 -0.01(-1.85%)
Nov 11, 2015 0.5400 0.5500 0.5300 0.5400 145,350 +0.00(+0.00%)
Nov 10, 2015 0.5300 0.5400 0.5300 0.5400 195,610 +0.00(+0.00%)
Nov 09, 2015 0.5300 0.5500 0.5300 0.5400 217,135 -0.01(-1.82%)
Nov 06, 2015 0.5500 0.5500 0.5300 0.5500 171,844 +0.00(+0.00%)
Nov 05, 2015 0.5600 0.5700 0.5500 0.5500 121,944 -0.01(-1.79%)
Nov 04, 2015 0.5400 0.5600 0.5400 0.5600 235,588 +0.03(+5.66%)
Nov 03, 2015 0.5300 0.5500 0.5200 0.5300 1,616,179 +0.02(+3.92%)
Nov 02, 2015 0.5500 0.5600 0.5000 0.5100 1,092,562 -0.02(-3.77%)
Oct 30, 2015 0.5700 0.5700 0.5300 0.5300 616,256 -0.03(-5.36%)
Oct 29, 2015 0.5700 0.5800 0.5600 0.5600 44,333 -0.01(-1.75%)
Oct 28, 2015 0.5700 0.5900 0.5700 0.5700 219,410 +0.00(+0.00%)
Oct 27, 2015 0.5800 0.5900 0.5600 0.5700 177,613 -0.01(-1.72%)
Oct 26, 2015 0.5900 0.6200 0.5800 0.5800 405,503 -0.01(-1.69%)
Oct 23, 2015 0.5600 0.5900 0.5600 0.5900 278,204 +0.03(+5.36%)
Oct 22, 2015 0.6000 0.6100 0.5500 0.5600 757,297 -0.04(-6.67%)
Oct 21, 2015 0.6500 0.5900 0.6000 611,877 -0.05(-7.69%)
Oct 20, 2015 0.6500 0.6500 0.6300 0.6500 157,567 +0.02(+3.17%)
Oct 19, 2015 0.6800 0.6900 0.6300 0.6300 538,120 -0.05(-7.35%)
Oct 16, 2015 0.7000 0.7000 0.6700 0.6800 402,528 -0.02(-2.86%)
Oct 15, 2015 0.6900 0.7200 0.6800 0.7000 906,952 +0.02(+2.94%)
Oct 14, 2015 0.6500 0.6900 0.6400 0.6800 861,514 +0.02(+3.03%)
Oct 13, 2015 0.6400 0.6800 0.6300 0.6600 823,438 -0.01(-1.49%)
Oct 09, 2015 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Oct 08, 2015 0.6300 0.6800 0.6100 0.6600 852,346 +0.03(+4.76%)
Oct 07, 2015 0.6000 0.6400 0.5900 0.6300 1,456,058 +0.04(+6.78%)
Oct 06, 2015 0.5900 0.5900 0.5600 0.5900 571,481 +0.02(+3.51%)
Oct 05, 2015 0.5200 0.5800 0.5200 0.5700 908,265 +0.06(+11.76%)
Oct 02, 2015 0.5200 0.5200 0.5100 0.5100 113,644 +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.