Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3100 0.3700 0.3100 0.3700 902,995 +0.05(+15.62%)
Mar 30, 2020 0.2900 0.3200 0.2900 0.3200 1,012,642 +0.03(+10.34%)
Mar 27, 2020 0.3100 0.3100 0.2800 0.2900 1,021,686 -0.02(-6.45%)
Mar 26, 2020 0.3400 0.3400 0.3000 0.3100 1,837,591 -0.05(-13.89%)
Mar 25, 2020 0.3400 0.3800 0.3200 0.3600 527,697 +0.03(+9.09%)
Mar 24, 2020 0.3400 0.3400 0.3100 0.3300 477,956 +0.01(+3.13%)
Mar 23, 2020 0.2900 0.3300 0.2900 0.3200 369,273 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3200 0.3000 0.3200 505,364 +0.01(+3.23%)
Mar 19, 2020 0.2900 0.3200 0.2900 0.3100 423,723 +0.02(+6.90%)
Mar 18, 2020 0.3000 0.3100 0.2900 0.2900 386,189 -0.01(-3.33%)
Mar 17, 2020 0.3100 0.3300 0.2900 0.3000 594,702 -0.01(-3.23%)
Mar 16, 2020 0.3100 0.3100 0.2400 0.3100 510,267 -0.04(-11.43%)
Mar 13, 2020 0.3400 0.3600 0.3200 0.3500 458,553 +0.02(+6.06%)
Mar 12, 2020 0.3400 0.3500 0.3100 0.3300 881,645 -0.06(-15.38%)
Mar 11, 2020 0.3800 0.4100 0.3700 0.3900 224,438 -0.01(-2.50%)
Mar 10, 2020 0.4400 0.4400 0.3900 0.4000 639,635 +0.00(+0.00%)
Mar 09, 2020 0.4100 0.4300 0.3900 0.4000 402,757 -0.06(-13.04%)
Mar 06, 2020 0.4400 0.4600 0.4300 0.4600 238,126 +0.00(+0.00%)
Mar 05, 2020 0.4600 0.4600 0.4500 0.4600 197,584 -0.01(-2.13%)
Mar 04, 2020 0.4500 0.4700 0.4500 0.4700 150,075 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.4900 0.4600 0.4700 191,448 -0.01(-2.08%)
Mar 02, 2020 0.4900 0.4900 0.4700 0.4800 227,532 -0.02(-4.00%)
Feb 28, 2020 0.4300 0.5000 0.4200 0.5000 693,086 +0.04(+8.70%)
Feb 27, 2020 0.4600 0.4600 0.4200 0.4600 338,951 -0.01(-2.13%)
Feb 26, 2020 0.4700 0.4700 0.4400 0.4700 421,013 +0.00(+0.00%)
Feb 25, 2020 0.4900 0.4900 0.4600 0.4700 238,986 -0.02(-4.08%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4900 372,275 -0.02(-3.92%)
Feb 21, 2020 0.5000 0.5100 0.4900 0.5100 298,087 +0.00(+0.00%)
Feb 20, 2020 0.4900 0.5100 0.4900 0.5100 429,971 +0.01(+2.00%)
Feb 19, 2020 0.4800 0.5000 0.4800 0.5000 165,750 +0.02(+4.17%)
Feb 18, 2020 0.5000 0.5000 0.4800 0.4800 303,075 -0.02(-4.00%)
Feb 14, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 13, 2020 0.5000 0.5000 0.4900 0.4900 113,397 -0.01(-2.00%)
Feb 12, 2020 0.4700 0.5100 0.4700 0.5000 360,760 +0.03(+6.38%)
Feb 11, 2020 0.4600 0.4800 0.4600 0.4700 324,400 +0.01(+2.17%)
Feb 10, 2020 0.4700 0.4800 0.4600 0.4600 286,683 -0.01(-2.13%)
Feb 07, 2020 0.4800 0.4900 0.4700 0.4700 215,231 -0.01(-2.08%)
Feb 06, 2020 0.5000 0.5000 0.4800 0.4800 248,768 -0.02(-4.00%)
Feb 05, 2020 0.4800 0.5000 0.4700 0.5000 442,496 +0.03(+6.38%)
Feb 04, 2020 0.4700 0.4800 0.4600 0.4700 433,586 +0.01(+2.17%)
Feb 03, 2020 0.4800 0.4800 0.4600 0.4600 591,054 +0.00(+0.00%)
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%)
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.