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 30, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 29, 2016 0.7200 0.7300 0.7100 0.7100 226,555 +0.00(+0.00%)
Dec 28, 2016 0.7300 0.7400 0.7100 0.7100 254,363 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 22, 2016 0.7200 0.7300 0.7000 0.7000 339,374 -0.01(-1.41%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7100 138,045 +0.01(+1.43%)
Dec 20, 2016 0.7100 0.7300 0.7000 0.7000 248,293 -0.01(-1.41%)
Dec 19, 2016 0.7400 0.7400 0.7100 0.7100 269,629 -0.04(-5.33%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7500 574,123 +0.02(+2.74%)
Dec 15, 2016 0.7000 0.7300 0.7000 0.7300 373,524 +0.03(+4.29%)
Dec 14, 2016 0.7200 0.7400 0.6950 0.7000 452,307 -0.02(-2.78%)
Dec 13, 2016 0.7000 0.7200 0.6700 0.7200 489,874 +0.02(+2.86%)
Dec 12, 2016 0.7200 0.7200 0.6900 0.7000 564,953 +0.01(+1.45%)
Dec 09, 2016 0.6600 0.7000 0.6600 0.6900 1,721,702 +0.05(+7.81%)
Dec 08, 2016 0.6300 0.6400 0.6200 0.6400 872,624 +0.02(+3.23%)
Dec 07, 2016 0.6000 0.6400 0.6000 0.6200 572,009 +0.01(+1.64%)
Dec 06, 2016 0.6000 0.6100 0.5900 0.6100 284,429 +0.02(+3.39%)
Dec 05, 2016 0.5900 0.6000 0.5900 0.5900 178,458 +0.00(+0.00%)
Dec 02, 2016 0.6000 0.6100 0.5900 0.5900 180,647 +0.00(+0.00%)
Dec 01, 2016 0.5900 0.6100 0.5700 0.5900 470,544 +0.02(+3.51%)
Nov 30, 2016 0.6000 0.6200 0.5700 0.5700 788,567 -0.04(-6.56%)
Nov 29, 2016 0.6100 0.6100 0.6000 0.6100 359,107 -0.01(-1.61%)
Nov 28, 2016 0.6400 0.6400 0.6200 0.6200 168,512 -0.02(-3.13%)
Nov 25, 2016 0.6200 0.6400 0.6200 0.6400 67,400 +0.01(+1.59%)
Nov 24, 2016 0.6200 0.6400 0.6200 0.6300 180,351 +0.01(+1.61%)
Nov 23, 2016 0.6500 0.6500 0.6100 0.6200 460,120 -0.03(-4.62%)
Nov 22, 2016 0.6500 0.6500 0.6300 0.6500 223,797 +0.01(+1.56%)
Nov 21, 2016 0.6300 0.6500 0.6300 0.6400 149,132 +0.01(+1.59%)
Nov 18, 2016 0.6400 0.6500 0.6300 0.6300 139,450 -0.01(-1.56%)
Nov 17, 2016 0.6200 0.6500 0.6200 0.6400 406,731 +0.02(+3.23%)
Nov 16, 2016 0.6100 0.6300 0.6100 0.6200 426,196 +0.01(+1.64%)
Nov 15, 2016 0.6100 0.6100 0.6000 0.6100 205,941 +0.01(+1.67%)
Nov 14, 2016 0.5900 0.6100 0.5900 0.6000 107,477 +0.00(+0.00%)
Nov 11, 2016 0.6200 0.6400 0.5900 0.6000 454,538 +0.00(+0.00%)
Nov 10, 2016 0.5400 0.6400 0.5400 0.6000 1,140,593 +0.05(+9.09%)
Nov 09, 2016 0.5200 0.5500 0.5200 0.5500 339,751 +0.00(+0.00%)
Nov 08, 2016 0.5200 0.5500 0.5200 0.5500 498,789 +0.03(+5.77%)
Nov 07, 2016 0.5300 0.5400 0.5200 0.5200 881,031 +0.01(+1.96%)
Nov 04, 2016 0.5100 0.5200 0.5000 0.5100 324,563 +0.02(+4.08%)
Nov 03, 2016 0.5000 0.5100 0.4900 0.4900 441,613 -0.02(-3.92%)
Nov 02, 2016 0.5400 0.5400 0.5000 0.5100 1,130,087 -0.02(-3.77%)
Nov 01, 2016 0.5300 0.5400 0.5300 0.5300 90,729 -0.01(-1.85%)
Oct 31, 2016 0.5500 0.5550 0.5400 0.5400 329,054 -0.02(-3.57%)
Oct 28, 2016 0.5600 0.5700 0.5500 0.5600 258,480 -0.01(-1.75%)
Oct 27, 2016 0.5600 0.5700 0.5600 0.5700 234,113 +0.00(+0.00%)
Oct 26, 2016 0.5600 0.5800 0.5600 0.5700 229,381 +0.00(+0.00%)
Oct 25, 2016 0.5700 0.5700 0.5600 0.5700 236,947 -0.01(-1.72%)
Oct 24, 2016 0.5800 0.5900 0.5700 0.5800 294,581 -0.01(-1.69%)
Oct 21, 2016 0.5800 0.5900 0.5700 0.5900 108,639 +0.01(+1.72%)
Oct 20, 2016 0.5800 0.5800 0.5700 0.5800 378,339 +0.00(+0.00%)
Oct 19, 2016 0.5800 0.5800 0.5600 0.5800 453,989 +0.01(+1.75%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5700 451,462 +0.01(+1.79%)
Oct 17, 2016 0.5800 0.5800 0.5200 0.5600 1,432,252 -0.03(-5.08%)
Oct 14, 2016 0.5900 0.6000 0.5800 0.5900 170,925 -0.01(-1.67%)
Oct 13, 2016 0.6000 0.6000 0.5900 0.6000 186,480 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.6000 0.5900 0.6000 209,352 +0.01(+1.69%)
Oct 11, 2016 0.6100 0.6200 0.5900 0.5900 276,508 -0.03(-4.84%)
Oct 07, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 06, 2016 0.6000 0.6100 0.5900 0.6000 1,451,669 -0.01(-1.64%)
Oct 05, 2016 0.6100 0.6100 0.5900 0.6100 2,146,120 -0.01(-1.61%)
Oct 04, 2016 0.6100 0.6200 0.6000 0.6200 469,299 +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.