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

Denison Mines Corp. (TSX: DML )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 28, 2018 0.6400 0.6500 0.6200 0.6300 515,318 -0.03(-4.55%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6600 614,312 +0.00(+0.00%)
Jun 26, 2018 0.6800 0.6800 0.6600 0.6600 429,610 -0.03(-4.35%)
Jun 25, 2018 0.7000 0.7000 0.6700 0.6900 303,675 -0.02(-2.82%)
Jun 22, 2018 0.7000 0.7100 0.6900 0.7100 305,258 +0.02(+2.90%)
Jun 21, 2018 0.7000 0.7200 0.6800 0.6900 356,105 -0.03(-4.17%)
Jun 20, 2018 0.6800 0.7200 0.6800 0.7200 372,638 +0.03(+4.35%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 281,080 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 578,080 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6800 0.7000 854,738 -0.03(-4.11%)
Jun 14, 2018 0.7200 0.7400 0.6900 0.7300 1,095,107 +0.01(+1.39%)
Jun 13, 2018 0.7300 0.7400 0.7100 0.7200 458,097 -0.01(-1.37%)
Jun 12, 2018 0.7400 0.7400 0.7100 0.7300 716,006 -0.01(-1.35%)
Jun 11, 2018 0.6900 0.7400 0.6900 0.7400 1,329,197 +0.06(+8.82%)
Jun 08, 2018 0.6900 0.7100 0.6800 0.6800 895,547 +0.01(+1.49%)
Jun 07, 2018 0.6900 0.6900 0.6700 0.6700 698,291 -0.03(-4.29%)
Jun 06, 2018 0.7200 0.7000 964,319 +0.00(+0.00%)
Jun 05, 2018 0.6500 0.7200 0.6500 0.7000 3,540,595 +0.07(+11.11%)
Jun 04, 2018 0.6100 0.6400 0.6100 0.6300 1,621,360 +0.04(+5.88%)
Jun 01, 2018 0.6000 0.6000 0.5900 0.5950 940,106 +0.01(+0.85%)
May 31, 2018 0.6000 0.6000 0.5900 0.5900 158,598 -0.01(-1.67%)
May 30, 2018 0.5900 0.6000 0.5800 0.6000 562,406 +0.00(+0.00%)
May 29, 2018 0.6100 0.6200 0.5900 0.6000 760,161 -0.01(-1.64%)
May 28, 2018 0.6100 0.6100 0.6000 0.6100 92,953 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6100 436,699 +0.01(+1.67%)
May 24, 2018 0.6200 0.6300 0.6000 0.6000 929,016 -0.01(-1.64%)
May 23, 2018 0.6200 0.6200 0.6000 0.6100 657,503 +0.00(+0.00%)
May 22, 2018 0.6300 0.6300 0.6100 0.6100 413,802 -0.03(-4.69%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
May 17, 2018 0.6100 0.6200 0.6000 0.6200 381,441 +0.01(+1.64%)
May 16, 2018 0.6100 0.6200 0.6100 0.6100 206,645 -0.01(-1.61%)
May 15, 2018 0.6100 0.6200 0.6100 0.6200 169,451 +0.01(+1.64%)
May 14, 2018 0.6000 0.6200 0.6000 0.6100 172,715 +0.01(+1.67%)
May 11, 2018 0.6300 0.6300 0.6000 0.6000 770,486 -0.03(-4.76%)
May 10, 2018 0.6100 0.6300 0.6100 0.6300 705,808 +0.02(+3.28%)
May 09, 2018 0.6100 0.6200 0.6100 0.6100 130,503 +0.01(+1.67%)
May 08, 2018 0.6100 0.6100 0.6000 0.6000 81,143 +0.00(+0.00%)
May 07, 2018 0.5900 0.6200 0.5900 0.6000 275,731 +0.00(+0.00%)
May 04, 2018 0.6200 0.6200 0.6000 0.6000 273,344 +0.00(+0.00%)
May 03, 2018 0.6500 0.6500 0.6000 0.6000 621,376 -0.05(-7.69%)
May 02, 2018 0.6200 0.6500 0.6200 0.6500 831,213 +0.03(+4.84%)
May 01, 2018 0.5900 0.6400 0.5900 0.6200 1,073,767 +0.03(+5.08%)
Apr 30, 2018 0.6100 0.6100 0.5900 0.5900 502,548 -0.01(-1.67%)
Apr 27, 2018 0.6000 0.6000 0.5900 0.6000 144,212 +0.00(+0.00%)
Apr 26, 2018 0.6100 0.6200 0.5900 0.6000 211,827 -0.02(-3.23%)
Apr 25, 2018 0.6000 0.6300 0.6000 0.6200 258,093 +0.02(+3.33%)
Apr 24, 2018 0.6200 0.6200 0.6000 0.6000 227,144 -0.02(-3.23%)
Apr 23, 2018 0.6400 0.6400 0.6200 0.6200 389,847 -0.02(-3.13%)
Apr 20, 2018 0.6300 0.6400 0.6200 0.6400 194,217 +0.00(+0.00%)
Apr 19, 2018 0.6600 0.6600 0.6300 0.6400 478,927 -0.01(-1.54%)
Apr 18, 2018 0.6300 0.6700 0.6300 0.6500 632,810 +0.01(+1.56%)
Apr 17, 2018 0.6500 0.6500 0.6200 0.6400 761,255 +0.00(+0.00%)
Apr 16, 2018 0.6000 0.6500 0.6000 0.6400 1,309,407 +0.04(+6.67%)
Apr 13, 2018 0.6000 0.6100 0.5900 0.6000 241,250 +0.01(+1.69%)
Apr 12, 2018 0.5900 0.6000 0.5900 0.5900 203,128 +0.00(+0.00%)
Apr 11, 2018 0.5900 0.6000 0.5900 0.5900 90,785 -0.01(-1.67%)
Apr 10, 2018 0.6100 0.6100 0.5900 0.6000 369,273 +0.00(+0.00%)
Apr 09, 2018 0.5800 0.6200 0.5700 0.6000 913,465 +0.03(+5.26%)
Apr 06, 2018 0.5900 0.5900 0.5700 0.5700 290,228 -0.03(-5.00%)
Apr 05, 2018 0.5700 0.6000 0.5700 0.6000 276,447 +0.02(+3.45%)
Apr 04, 2018 0.5800 0.5800 0.5600 0.5800 488,733 +0.00(+0.00%)
Apr 03, 2018 0.5700 0.5900 0.5600 0.5800 319,533 +0.02(+3.57%)
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.