Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.4500
0.4700
0.4300
0.4600
3,985,696
+0.00(+0.00%)
Jan 30, 2020
0.4700
0.4700
0.4500
0.4600
1,331,945
-0.02(-4.17%)
Jan 29, 2020
0.4900
0.4900
0.4600
0.4800
738,416
-0.01(-2.04%)
Jan 28, 2020
0.5000
0.5100
0.4700
0.4900
788,493
-0.01(-2.00%)
Jan 27, 2020
0.5000
0.5200
0.5000
0.5000
330,964
-0.01(-1.96%)
Jan 24, 2020
0.5100
0.5100
0.5000
0.5100
115,552
+0.01(+2.00%)
Jan 23, 2020
0.5100
0.5100
0.5000
0.5000
189,219
-0.01(-1.96%)
Jan 22, 2020
0.5200
0.5200
0.5000
0.5100
124,750
-0.01(-1.92%)
Jan 21, 2020
0.5100
0.5200
0.5000
0.5200
173,719
+0.02(+4.00%)
Jan 20, 2020
0.5100
0.5200
0.5000
0.5000
399,464
-0.02(-3.85%)
Jan 17, 2020
0.5200
0.5200
0.5100
0.5200
101,456
-0.01(-1.89%)
Jan 16, 2020
0.5200
0.5300
0.5100
0.5300
116,761
+0.02(+3.92%)
Jan 15, 2020
0.5200
0.5300
0.5100
0.5100
154,927
-0.02(-3.77%)
Jan 14, 2020
0.5200
0.5300
0.5100
0.5300
189,866
+0.01(+1.92%)
Jan 13, 2020
0.5300
0.5400
0.5200
0.5200
162,936
-0.01(-1.89%)
Jan 10, 2020
0.5200
0.5400
0.5200
0.5300
196,063
+0.00(+0.00%)
Jan 09, 2020
0.5300
0.5400
0.5200
0.5300
374,323
-0.01(-1.85%)
Jan 08, 2020
0.5300
0.5400
0.5100
0.5400
399,002
+0.02(+3.85%)
Jan 07, 2020
0.5300
0.5400
0.5200
0.5200
373,796
-0.02(-3.70%)
Jan 06, 2020
0.5100
0.5400
0.5100
0.5400
356,517
+0.01(+1.89%)
Jan 03, 2020
0.5300
0.5400
0.5200
0.5300
211,196
-0.01(-1.85%)
Jan 02, 2020
0.5400
0.5400
0.5300
0.5400
34,115
+0.00(+0.00%)
Dec 31, 2019
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Dec 30, 2019
0.5400
0.5500
0.5300
0.5300
347,813
-0.02(-3.64%)
Dec 27, 2019
0.5300
0.5500
0.5300
0.5500
255,027
+0.02(+3.77%)
Dec 24, 2019
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Dec 23, 2019
0.5100
0.5300
0.5100
0.5300
287,076
+0.01(+1.92%)
Dec 20, 2019
0.5300
0.5500
0.5100
0.5200
745,126
-0.02(-3.70%)
Dec 19, 2019
0.5400
0.5400
0.5200
0.5400
230,449
+0.02(+3.85%)
Dec 18, 2019
0.5400
0.5400
0.5200
0.5200
88,976
-0.02(-3.70%)
Dec 17, 2019
0.5300
0.5500
0.5200
0.5400
1,171,762
+0.00(+0.00%)
Dec 16, 2019
0.5200
0.5400
0.5200
0.5400
377,306
+0.01(+1.89%)
Dec 13, 2019
0.5200
0.5400
0.5100
0.5300
855,283
+0.00(+0.00%)
Dec 12, 2019
0.5300
0.5400
0.5200
0.5300
91,351
+0.00(+0.00%)
Dec 11, 2019
0.5300
0.5400
0.5200
0.5300
184,395
+0.01(+1.92%)
Dec 10, 2019
0.5300
0.5400
0.5200
0.5200
618,633
-0.02(-3.70%)
Dec 09, 2019
0.5600
0.5600
0.5400
0.5400
468,239
-0.01(-1.82%)
Dec 06, 2019
0.5600
0.5600
0.5500
0.5500
218,853
+0.01(+1.85%)
Dec 05, 2019
0.5600
0.5600
0.5400
0.5400
231,893
+0.00(+0.00%)
Dec 04, 2019
0.5600
0.5600
0.5400
0.5400
190,196
-0.01(-1.82%)
Dec 03, 2019
0.5500
0.5600
0.5500
0.5500
53,850
-0.01(-1.79%)
Dec 02, 2019
0.5700
0.5700
0.5500
0.5600
449,298
-0.01(-1.75%)
Nov 29, 2019
0.5700
0.5700
0.5500
0.5700
267,276
-0.01(-1.72%)
Nov 28, 2019
0.5700
0.5800
0.5600
0.5800
123,300
+0.00(+0.00%)
Nov 27, 2019
0.5700
0.5800
0.5700
0.5800
107,335
+0.02(+3.57%)
Nov 26, 2019
0.5800
0.5800
0.5600
0.5600
262,013
-0.03(-5.08%)
Nov 25, 2019
0.5900
0.5900
0.5700
0.5900
166,366
+0.01(+1.72%)
Nov 22, 2019
0.5700
0.5900
0.5600
0.5800
211,639
+0.03(+5.45%)
Nov 21, 2019
0.5800
0.5900
0.5500
0.5500
314,323
-0.03(-5.17%)
Nov 20, 2019
0.5700
0.6000
0.5700
0.5800
232,320
+0.00(+0.00%)
Nov 19, 2019
0.5800
0.5900
0.5700
0.5800
477,016
+0.00(+0.00%)
Nov 18, 2019
0.5900
0.5900
0.5800
0.5800
89,505
+0.00(+0.00%)
Nov 15, 2019
0.5900
0.6000
0.5800
0.5800
176,968
-0.02(-3.33%)
Nov 14, 2019
0.5900
0.6000
0.5800
0.6000
96,105
+0.01(+1.69%)
Nov 13, 2019
0.5800
0.5900
0.5800
0.5900
29,160
+0.00(+0.00%)
Nov 12, 2019
0.5900
0.5900
0.5800
0.5900
163,492
+0.00(+0.00%)
Nov 11, 2019
0.6200
0.6200
0.5900
0.5900
81,444
-0.02(-3.28%)
Nov 08, 2019
0.6200
0.6200
0.6000
0.6100
121,954
-0.02(-3.17%)
Nov 07, 2019
0.6200
0.6400
0.6100
0.6300
394,424
+0.00(+0.00%)
Nov 06, 2019
0.6200
0.6300
0.6100
0.6300
66,190
+0.01(+1.61%)
Nov 05, 2019
0.6100
0.6200
0.6100
0.6200
73,837
+0.01(+1.64%)
Nov 04, 2019
0.6000
0.6300
0.6000
0.6100
311,183
+0.01(+1.67%)
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
.