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, 2008 1.200 1.500 1.180 1.460 8,799,805 +0.29(+24.79%)
Dec 30, 2008 1.020 1.170 0.9900 1.170 2,096,243 +0.21(+21.87%)
Dec 29, 2008 0.8700 0.9600 0.8700 0.9600 1,067,842 +0.14(+17.07%)
Dec 24, 2008 0.8400 0.8400 0.8000 0.8200 702,058 -0.02(-2.38%)
Dec 23, 2008 0.8200 0.8800 0.8100 0.8400 1,683,152 -0.01(-1.18%)
Dec 22, 2008 0.8800 0.8800 0.7500 0.8500 2,002,331 +0.00(+0.00%)
Dec 19, 2008 0.8500 0.8700 0.7600 0.8500 6,291,138 +0.02(+2.41%)
Dec 18, 2008 0.9400 0.9500 0.8300 0.8300 2,064,702 -0.08(-8.79%)
Dec 17, 2008 0.9200 0.9200 0.9100 0.9100 67,070 +0.00(+0.00%)
Dec 16, 2008 0.8700 0.9300 0.8600 0.9100 1,324,710 +0.05(+5.81%)
Dec 15, 2008 0.9200 0.9300 0.8200 0.8600 1,660,646 -0.03(-3.37%)
Dec 12, 2008 0.8800 0.9400 0.8600 0.8900 719,609 -0.01(-1.11%)
Dec 11, 2008 0.8600 0.9500 0.8300 0.9000 1,900,151 +0.05(+5.88%)
Dec 10, 2008 0.8700 0.9000 0.8400 0.8500 1,264,960 +0.03(+3.66%)
Dec 09, 2008 0.8100 0.8500 0.8000 0.8200 1,107,159 +0.02(+2.50%)
Dec 08, 2008 0.8000 0.8700 0.7400 0.8000 2,286,641 +0.08(+11.11%)
Dec 05, 2008 0.8200 0.8200 0.6900 0.7200 1,720,176 -0.08(-10.00%)
Dec 04, 2008 0.9400 0.9500 0.8000 0.8000 1,567,257 -0.14(-14.89%)
Dec 03, 2008 0.9600 1.000 0.9400 0.9400 707,153 -0.05(-5.05%)
Dec 02, 2008 0.9800 0.9900 0.9300 0.9900 858,848 +0.04(+4.21%)
Dec 01, 2008 1.010 1.010 0.9500 0.9500 967,996 -0.06(-5.94%)
Nov 28, 2008 1.020 1.030 0.9300 1.010 1,450,247 +0.00(+0.00%)
Nov 27, 2008 1.000 1.050 0.9500 1.010 1,550,276 +0.02(+2.02%)
Nov 26, 2008 1.050 1.060 0.8700 0.9900 3,154,094 -0.03(-2.94%)
Nov 25, 2008 1.250 1.300 0.9100 1.020 11,453,216 -0.33(-24.44%)
Nov 24, 2008 1.250 1.430 1.250 1.350 2,824,934 +0.12(+9.76%)
Nov 21, 2008 1.300 1.350 1.080 1.230 2,326,677 -0.03(-2.38%)
Nov 20, 2008 1.350 1.350 1.210 1.260 1,518,302 -0.03(-2.33%)
Nov 19, 2008 1.370 1.420 1.290 1.290 1,343,148 -0.07(-5.15%)
Nov 18, 2008 1.350 1.390 1.330 1.360 806,971 -0.01(-0.73%)
Nov 17, 2008 1.410 1.470 1.340 1.370 827,680 -0.04(-2.84%)
Nov 14, 2008 1.550 1.560 1.360 1.410 1,245,206 -0.07(-4.73%)
Nov 13, 2008 1.290 1.540 1.230 1.480 1,583,163 +0.16(+12.12%)
Nov 12, 2008 1.380 1.390 1.300 1.320 684,889 -0.08(-5.71%)
Nov 11, 2008 1.430 1.510 1.300 1.400 1,089,317 -0.05(-3.45%)
Nov 10, 2008 1.530 1.540 1.410 1.450 991,294 +0.03(+2.11%)
Nov 07, 2008 1.550 1.590 1.410 1.420 1,976,456 -0.08(-5.33%)
Nov 06, 2008 1.680 1.690 1.500 1.500 1,815,392 -0.20(-11.76%)
Nov 05, 2008 1.830 1.920 1.660 1.700 2,228,174 -0.13(-7.10%)
Nov 04, 2008 1.710 2.080 1.670 1.830 3,755,144 +0.22(+13.66%)
Nov 03, 2008 1.600 1.700 1.550 1.610 2,007,773 +0.08(+5.23%)
Oct 31, 2008 1.870 1.870 1.510 1.530 3,410,114 -0.51(-25.00%)
Oct 30, 2008 1.580 2.090 1.500 2.040 3,525,371 +0.61(+42.66%)
Oct 29, 2008 1.450 1.600 1.360 1.430 2,242,512 +0.09(+6.72%)
Oct 28, 2008 1.470 1.470 1.190 1.340 3,309,105 +0.03(+2.29%)
Oct 27, 2008 1.560 1.570 1.310 1.310 934,542 -0.25(-16.03%)
Oct 24, 2008 1.310 1.600 1.310 1.560 976,623 +0.02(+1.30%)
Oct 23, 2008 1.520 1.690 1.430 1.540 2,104,567 -0.05(-3.14%)
Oct 22, 2008 1.630 1.730 1.560 1.590 1,189,256 -0.10(-5.92%)
Oct 21, 2008 1.800 1.850 1.690 1.690 773,020 -0.15(-8.15%)
Oct 20, 2008 1.850 1.930 1.760 1.840 1,219,481 +0.12(+6.98%)
Oct 17, 2008 1.630 1.780 1.550 1.720 1,100,034 +0.15(+9.55%)
Oct 16, 2008 1.890 1.890 1.540 1.570 1,785,178 -0.19(-10.80%)
Oct 15, 2008 2.000 2.000 1.740 1.760 1,156,463 -0.26(-12.87%)
Oct 14, 2008 2.390 2.460 1.950 2.020 1,996,672 +0.35(+20.96%)
Oct 10, 2008 1.510 1.890 1.500 1.670 1,715,051 -0.06(-3.47%)
Oct 09, 2008 2.120 2.150 1.710 1.730 1,686,235 -0.24(-12.18%)
Oct 08, 2008 2.000 2.100 1.810 1.970 2,360,825 -0.16(-7.51%)
Oct 07, 2008 2.390 2.450 2.080 2.130 712,504 -0.15(-6.58%)
Oct 06, 2008 2.500 2.500 2.000 2.280 1,450,302 -0.38(-14.29%)
Oct 03, 2008 2.660 2.950 2.550 2.660 839,585 +0.04(+1.53%)
Oct 02, 2008 2.990 3.000 2.520 2.620 1,197,966 -0.38(-12.67%)
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.