Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 0.9300 0.9800 0.9200 0.9700 694,667 +0.03(+3.19%)
Jan 30, 2017 0.9700 0.9800 0.9300 0.9400 1,291,784 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9900 0.9600 0.9800 1,012,016 -0.01(-1.01%)
Jan 26, 2017 1.020 1.020 0.9700 0.9900 1,313,621 -0.01(-1.00%)
Jan 25, 2017 1.050 1.080 0.9900 1.000 2,915,018 -0.04(-3.85%)
Jan 24, 2017 1.020 1.050 0.9900 1.040 2,832,467 +0.06(+6.12%)
Jan 23, 2017 0.9400 1.000 0.9300 0.9800 1,725,965 +0.03(+3.16%)
Jan 20, 2017 0.9600 0.9800 0.9300 0.9500 878,813 +0.00(+0.00%)
Jan 19, 2017 0.8900 0.9700 0.8900 0.9500 2,561,285 +0.06(+6.74%)
Jan 18, 2017 0.9600 0.9900 0.8800 0.8900 2,600,570 -0.12(-11.88%)
Jan 17, 2017 1.020 1.040 0.9700 1.010 1,852,804 +0.00(+0.00%)
Jan 16, 2017 1.080 1.090 1.000 1.010 2,361,899 -0.04(-3.81%)
Jan 13, 2017 0.9800 1.070 0.9200 1.050 3,317,184 +0.08(+8.25%)
Jan 12, 2017 1.060 1.070 0.9600 0.9700 5,375,371 -0.08(-7.62%)
Jan 11, 2017 0.9200 1.050 0.9200 1.050 4,205,887 +0.15(+16.67%)
Jan 10, 2017 0.8200 0.9200 0.8100 0.9000 2,511,437 +0.10(+12.50%)
Jan 09, 2017 0.8000 0.8100 0.7800 0.8000 376,653 -0.01(-1.23%)
Jan 06, 2017 0.8100 0.8200 0.7800 0.8100 1,001,420 +0.00(+0.00%)
Jan 05, 2017 0.7900 0.8200 0.7900 0.8100 1,139,588 +0.03(+3.85%)
Jan 04, 2017 0.7200 0.7800 0.7200 0.7800 916,787 +0.05(+6.85%)
Jan 03, 2017 0.7000 0.7400 0.7000 0.7300 633,680 +0.03(+4.29%)
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%)
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.