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

Denison Mines Corp. (TSX: DML )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2014 1.130 1.130 1.130 0 +0.03(+2.73%)
Dec 30, 2014 1.140 1.140 1.100 1.100 581,211 -0.04(-3.51%)
Dec 29, 2014 1.150 1.150 1.130 1.140 274,810 -0.01(-0.87%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2014 1.150 1.150 1.130 1.140 394,710 -0.01(-0.87%)
Dec 22, 2014 1.160 1.160 1.140 1.150 328,316 -0.01(-0.86%)
Dec 19, 2014 1.150 1.190 1.140 1.160 729,711 +0.01(+0.87%)
Dec 18, 2014 1.140 1.180 1.140 1.150 401,657 +0.01(+0.88%)
Dec 17, 2014 1.070 1.155 1.070 1.140 791,477 +0.06(+5.56%)
Dec 16, 2014 1.100 1.080 490,546 +0.00(+0.00%)
Dec 15, 2014 1.110 1.110 1.080 1.080 265,171 -0.03(-2.70%)
Dec 12, 2014 1.130 1.130 1.100 1.110 827,172 -0.01(-0.89%)
Dec 11, 2014 1.100 1.120 1.085 1.120 365,757 +0.02(+1.82%)
Dec 10, 2014 1.130 1.140 1.090 1.100 809,013 -0.04(-3.51%)
Dec 09, 2014 1.120 1.140 1.110 1.140 320,552 +0.02(+1.79%)
Dec 08, 2014 1.150 1.150 1.110 1.120 413,014 -0.02(-1.75%)
Dec 05, 2014 1.120 1.140 1.110 1.140 252,624 +0.02(+1.79%)
Dec 04, 2014 1.120 1.130 1.120 1.120 170,858 -0.01(-0.88%)
Dec 03, 2014 1.120 1.130 1.110 1.130 985,847 +0.01(+0.89%)
Dec 02, 2014 1.120 1.150 1.110 1.120 1,177,559 -0.01(-0.88%)
Dec 01, 2014 1.150 1.160 1.120 1.130 943,219 -0.04(-3.42%)
Nov 28, 2014 1.170 1.190 1.150 1.170 562,925 -0.01(-0.85%)
Nov 27, 2014 1.220 1.220 1.160 1.180 571,627 -0.04(-3.28%)
Nov 26, 2014 1.240 1.250 1.220 1.220 291,904 -0.03(-2.40%)
Nov 25, 2014 1.260 1.275 1.240 1.250 574,514 -0.01(-0.79%)
Nov 24, 2014 1.270 1.290 1.250 1.260 1,135,120 -0.07(-5.26%)
Nov 21, 2014 1.360 1.370 1.310 1.330 687,950 +0.01(+0.76%)
Nov 20, 2014 1.290 1.330 1.290 1.320 487,076 +0.03(+2.33%)
Nov 19, 2014 1.360 1.360 1.280 1.290 1,356,551 -0.07(-5.15%)
Nov 18, 2014 1.330 1.370 1.330 1.360 546,312 +0.02(+1.49%)
Nov 17, 2014 1.340 1.360 1.320 1.340 748,677 +0.02(+1.52%)
Nov 14, 2014 1.280 1.350 1.280 1.320 1,145,413 +0.04(+3.13%)
Nov 13, 2014 1.330 1.350 1.270 1.280 1,785,346 -0.07(-5.19%)
Nov 12, 2014 1.340 1.350 1.300 1.350 848,077 +0.02(+1.50%)
Nov 11, 2014 1.370 1.390 1.320 1.330 732,279 -0.04(-2.92%)
Nov 10, 2014 1.300 1.390 1.280 1.370 2,390,408 +0.12(+9.60%)
Nov 07, 2014 1.110 1.290 1.060 1.250 5,752,696 +0.21(+20.19%)
Nov 06, 2014 1.050 1.065 1.030 1.040 598,779 -0.03(-2.80%)
Nov 05, 2014 1.030 1.070 1.030 1.070 519,949 +0.03(+2.88%)
Nov 04, 2014 1.040 1.040 1.020 1.040 339,564 -0.01(-0.95%)
Nov 03, 2014 1.060 1.060 1.040 1.050 263,612 -0.01(-0.94%)
Oct 31, 2014 1.060 1.060 1.050 1.060 228,092 +0.01(+0.95%)
Oct 30, 2014 1.070 1.070 1.050 1.050 905,528 -0.03(-2.78%)
Oct 29, 2014 1.090 1.090 1.080 1.080 201,772 +0.01(+0.93%)
Oct 28, 2014 1.070 1.090 1.060 1.070 496,453 +0.01(+0.94%)
Oct 27, 2014 1.080 1.090 1.050 1.060 546,419 -0.02(-1.85%)
Oct 24, 2014 1.090 1.110 1.080 1.080 228,358 -0.03(-2.70%)
Oct 23, 2014 1.100 1.120 1.090 1.110 264,717 +0.01(+0.91%)
Oct 22, 2014 1.130 1.130 1.100 1.100 585,175 -0.03(-2.65%)
Oct 21, 2014 1.150 1.150 1.130 1.130 296,411 -0.01(-0.88%)
Oct 20, 2014 1.140 1.150 1.140 1.140 452,752 +0.03(+2.70%)
Oct 17, 2014 1.090 1.130 1.090 1.110 1,353,996 +0.04(+3.74%)
Oct 16, 2014 1.040 1.100 1.030 1.070 887,247 +0.03(+2.88%)
Oct 15, 2014 1.070 1.080 1.040 1.040 514,950 -0.06(-5.45%)
Oct 14, 2014 1.080 1.100 1.070 1.100 685,530 +0.00(+0.00%)
Oct 10, 2014 1.100 1.100 1.100 0 -0.03(-2.65%)
Oct 09, 2014 1.130 1.150 1.130 1.130 744,800 -0.01(-0.88%)
Oct 08, 2014 1.170 1.170 1.130 1.140 618,210 -0.05(-4.20%)
Oct 07, 2014 1.200 1.200 1.180 1.190 305,787 -0.02(-1.65%)
Oct 06, 2014 1.230 1.230 1.200 1.210 316,083 +0.00(+0.00%)
Oct 03, 2014 1.200 1.220 1.200 1.210 155,835 +0.01(+0.83%)
Oct 02, 2014 1.230 1.230 1.170 1.200 606,842 -0.02(-1.64%)
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.