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

Denison Mines Corp. (TSX: DML )

2.890 +0.040 (+1.40%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 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 (%)
Oct 31, 2019 0.6000 0.6100 0.5900 0.6100 305,046 +0.01(+1.67%)
Oct 30, 2019 0.6200 0.6200 0.6000 0.6000 243,689 -0.02(-3.23%)
Oct 29, 2019 0.6200 0.6200 0.6100 0.6200 149,211 +0.01(+1.64%)
Oct 28, 2019 0.6100 0.6200 0.6100 0.6100 112,018 -0.01(-1.61%)
Oct 25, 2019 0.6000 0.6200 0.6000 0.6200 93,661 +0.00(+0.00%)
Oct 24, 2019 0.6100 0.6200 0.6000 0.6200 109,985 -0.01(-1.59%)
Oct 23, 2019 0.6100 0.6300 0.6100 0.6300 115,693 +0.03(+5.00%)
Oct 22, 2019 0.6200 0.6300 0.6000 0.6000 206,600 -0.02(-3.23%)
Oct 21, 2019 0.6300 0.6300 0.6200 0.6200 129,094 -0.01(-1.59%)
Oct 18, 2019 0.6300 0.6300 0.6200 0.6300 208,928 +0.00(+0.00%)
Oct 17, 2019 0.6200 0.6300 0.6200 0.6300 255,039 +0.00(+0.00%)
Oct 16, 2019 0.6300 0.6400 0.6200 0.6300 187,837 +0.00(+0.00%)
Oct 15, 2019 0.6300 0.6400 0.6200 0.6300 172,954 -0.01(-1.56%)
Oct 11, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Oct 10, 2019 0.6500 0.6500 0.6200 0.6500 174,141 +0.02(+3.17%)
Oct 09, 2019 0.6300 0.6400 0.6200 0.6300 148,736 +0.00(+0.00%)
Oct 08, 2019 0.6200 0.6400 0.6200 0.6300 222,411 +0.01(+1.61%)
Oct 07, 2019 0.6400 0.6400 0.6200 0.6200 107,658 -0.02(-3.13%)
Oct 04, 2019 0.6200 0.6500 0.6200 0.6400 173,759 +0.01(+1.59%)
Oct 03, 2019 0.6300 0.6400 0.6300 0.6300 176,679 +0.02(+3.28%)
Oct 02, 2019 0.6200 0.6300 0.6100 0.6100 280,235 +0.00(+0.00%)
Oct 01, 2019 0.6300 0.6300 0.6100 0.6100 91,385 -0.03(-4.69%)
Sep 30, 2019 0.6300 0.6500 0.6100 0.6400 166,385 +0.01(+1.59%)
Sep 27, 2019 0.6600 0.6600 0.6300 0.6300 80,339 -0.02(-3.08%)
Sep 26, 2019 0.6700 0.6700 0.6500 0.6500 146,031 +0.00(+0.00%)
Sep 25, 2019 0.6700 0.6700 0.6500 0.6500 199,971 -0.01(-1.52%)
Sep 24, 2019 0.6700 0.6700 0.6600 0.6600 86,555 -0.02(-2.94%)
Sep 23, 2019 0.6400 0.6800 0.6300 0.6800 203,455 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6800 0.6100 0.6800 770,174 +0.05(+7.94%)
Sep 19, 2019 0.6300 0.6400 0.6300 0.6300 114,060 +0.00(+0.00%)
Sep 18, 2019 0.6300 0.6400 0.6300 0.6300 363,801 -0.01(-1.56%)
Sep 17, 2019 0.6100 0.6400 0.6100 0.6400 190,750 +0.01(+1.59%)
Sep 16, 2019 0.6200 0.6400 0.6000 0.6300 551,524 +0.00(+0.00%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 126,259 -0.02(-3.08%)
Sep 12, 2019 0.6400 0.6600 0.6400 0.6500 136,418 +0.01(+1.56%)
Sep 11, 2019 0.6200 0.6500 0.6100 0.6400 482,774 +0.01(+1.59%)
Sep 10, 2019 0.6100 0.6400 0.6000 0.6300 367,659 +0.01(+1.61%)
Sep 09, 2019 0.5900 0.6200 0.5900 0.6200 137,679 +0.02(+3.33%)
Sep 06, 2019 0.5900 0.6000 0.5900 0.6000 45,126 +0.02(+3.45%)
Sep 05, 2019 0.6000 0.6100 0.5800 0.5800 279,461 -0.02(-3.33%)
Sep 04, 2019 0.5900 0.6000 0.5800 0.6000 43,720 +0.00(+0.00%)
Sep 03, 2019 0.6000 0.6100 0.5800 0.6000 163,383 -0.01(-1.64%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Aug 29, 2019 0.5500 0.5600 0.5300 0.5300 286,185 -0.01(-1.85%)
Aug 28, 2019 0.5500 0.5600 0.5300 0.5400 281,107 +0.00(+0.00%)
Aug 27, 2019 0.5500 0.5500 0.5300 0.5400 279,138 -0.01(-1.82%)
Aug 26, 2019 0.5400 0.5500 0.5300 0.5500 242,569 -0.01(-1.79%)
Aug 23, 2019 0.5800 0.5800 0.5500 0.5600 354,473 -0.02(-3.45%)
Aug 22, 2019 0.5900 0.5900 0.5800 0.5800 257,689 -0.03(-4.92%)
Aug 21, 2019 0.5900 0.6200 0.5900 0.6100 440,500 +0.02(+3.39%)
Aug 20, 2019 0.5800 0.5900 0.5700 0.5900 150,878 +0.01(+1.72%)
Aug 19, 2019 0.5600 0.5900 0.5600 0.5800 306,819 +0.02(+3.57%)
Aug 16, 2019 0.5500 0.5700 0.5400 0.5600 197,719 +0.03(+5.66%)
Aug 15, 2019 0.5400 0.5500 0.5200 0.5300 620,660 -0.01(-1.85%)
Aug 14, 2019 0.5500 0.5600 0.5400 0.5400 392,826 -0.02(-3.57%)
Aug 13, 2019 0.5700 0.5700 0.5600 0.5600 118,725 -0.01(-1.75%)
Aug 12, 2019 0.5800 0.5800 0.5500 0.5700 547,710 -0.01(-1.72%)
Aug 09, 2019 0.5900 0.5900 0.5800 0.5800 225,026 +0.00(+0.00%)
Aug 08, 2019 0.6000 0.6000 0.5800 0.5800 82,616 -0.01(-1.69%)
Aug 07, 2019 0.6200 0.6200 0.5800 0.5900 254,118 -0.02(-3.28%)
Aug 06, 2019 0.6200 0.6200 0.6000 0.6100 400,503 -0.01(-1.61%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
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.