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

Denison Mines Corp. (TSX: DML )

2.930 +0.040 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Apr 03, 2023 1.470 1.480 1.430 1.460 1,238,409 -0.01(-0.68%)
Mar 31, 2023 1.510 1.510 1.460 1.470 1,021,751 -0.04(-2.65%)
Mar 30, 2023 1.450 1.520 1.450 1.510 2,563,321 +0.08(+5.59%)
Mar 29, 2023 1.410 1.440 1.380 1.430 1,195,107 +0.05(+3.62%)
Mar 28, 2023 1.360 1.390 1.350 1.380 1,029,070 +0.02(+1.47%)
Mar 27, 2023 1.350 1.370 1.330 1.360 497,772 +0.02(+1.49%)
Mar 24, 2023 1.350 1.350 1.320 1.340 1,145,519 -0.02(-1.47%)
Mar 23, 2023 1.380 1.410 1.340 1.360 1,636,876 +0.00(+0.00%)
Mar 22, 2023 1.390 1.430 1.360 1.360 1,479,285 -0.03(-2.16%)
Mar 21, 2023 1.420 1.420 1.370 1.390 988,711 -0.02(-1.42%)
Mar 20, 2023 1.400 1.420 1.380 1.410 1,043,637 +0.02(+1.44%)
Mar 17, 2023 1.370 1.410 1.330 1.390 3,102,592 +0.01(+0.72%)
Mar 16, 2023 1.370 1.390 1.280 1.380 1,621,144 +0.00(+0.00%)
Mar 15, 2023 1.440 1.440 1.320 1.380 2,790,072 -0.09(-6.12%)
Mar 14, 2023 1.470 1.470 1.440 1.470 1,664,462 +0.01(+0.68%)
Mar 13, 2023 1.470 1.500 1.420 1.460 1,681,420 -0.03(-2.01%)
Mar 10, 2023 1.570 1.570 1.470 1.490 2,232,842 -0.08(-5.10%)
Mar 09, 2023 1.580 1.620 1.570 1.570 2,058,580 -0.02(-1.26%)
Mar 08, 2023 1.620 1.630 1.550 1.590 1,524,354 -0.03(-1.85%)
Mar 07, 2023 1.690 1.690 1.600 1.620 1,153,566 -0.07(-4.14%)
Mar 06, 2023 1.740 1.740 1.670 1.690 850,892 -0.05(-2.87%)
Mar 03, 2023 1.690 1.750 1.690 1.740 782,991 +0.04(+2.35%)
Mar 02, 2023 1.750 1.760 1.700 1.700 757,676 -0.04(-2.30%)
Mar 01, 2023 1.710 1.770 1.710 1.740 1,141,091 +0.02(+1.16%)
Feb 28, 2023 1.710 1.730 1.670 1.720 932,015 +0.02(+1.18%)
Feb 27, 2023 1.640 1.710 1.630 1.700 973,415 +0.07(+4.29%)
Feb 24, 2023 1.650 1.680 1.620 1.630 1,177,325 -0.04(-2.40%)
Feb 23, 2023 1.680 1.690 1.630 1.670 761,840 +0.00(+0.00%)
Feb 22, 2023 1.680 1.710 1.640 1.670 777,707 +0.00(+0.00%)
Feb 21, 2023 1.740 1.750 1.670 1.670 1,801,700 -0.08(-4.57%)
Feb 17, 2023 1.750 0 -0.04(-2.23%)
Feb 16, 2023 1.840 1.850 1.790 1.790 1,120,665 -0.05(-2.72%)
Feb 15, 2023 1.800 1.860 1.790 1.840 991,865 +0.02(+1.10%)
Feb 14, 2023 1.770 1.840 1.730 1.820 1,586,607 +0.06(+3.41%)
Feb 13, 2023 1.800 1.810 1.760 1.760 928,735 -0.03(-1.68%)
Feb 10, 2023 1.810 1.850 1.780 1.790 1,162,599 -0.04(-2.19%)
Feb 09, 2023 1.820 1.890 1.800 1.830 1,503,223 +0.05(+2.81%)
Feb 08, 2023 1.830 1.830 1.760 1.780 1,276,819 -0.05(-2.73%)
Feb 07, 2023 1.780 1.830 1.760 1.830 1,502,076 +0.04(+2.23%)
Feb 06, 2023 1.800 1.820 1.750 1.790 1,608,287 -0.03(-1.65%)
Feb 03, 2023 1.890 1.900 1.810 1.820 3,342,933 -0.10(-5.21%)
Feb 02, 2023 1.990 2.040 1.880 1.920 2,821,665 -0.07(-3.52%)
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.