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 (%)
Sep 28, 2018 0.8500 0.8800 0.8400 0.8500 736,075 +0.00(+0.00%)
Sep 27, 2018 0.8600 0.8900 0.8300 0.8500 1,677,041 +0.03(+3.66%)
Sep 26, 2018 0.7600 0.8300 0.7500 0.8200 1,425,785 +0.06(+7.89%)
Sep 25, 2018 0.7600 0.7700 0.7500 0.7600 1,243,718 +0.05(+7.04%)
Sep 24, 2018 0.7200 0.7300 0.7100 0.7100 142,502 +0.00(+0.00%)
Sep 21, 2018 0.7200 0.7300 0.7100 0.7100 373,881 -0.02(-2.74%)
Sep 20, 2018 0.7100 0.7300 0.6900 0.7300 316,726 +0.01(+1.39%)
Sep 19, 2018 0.7300 0.7400 0.7100 0.7200 532,099 -0.01(-1.37%)
Sep 18, 2018 0.7000 0.7300 0.7000 0.7300 624,502 +0.01(+1.39%)
Sep 17, 2018 0.7000 0.7300 0.7000 0.7200 260,107 +0.02(+2.86%)
Sep 14, 2018 0.7200 0.7300 0.6800 0.7000 529,343 -0.02(-2.78%)
Sep 13, 2018 0.6900 0.7300 0.6900 0.7200 1,034,479 +0.03(+4.35%)
Sep 12, 2018 0.6500 0.7000 0.6400 0.6900 1,266,075 +0.03(+4.55%)
Sep 11, 2018 0.6600 0.6600 0.6400 0.6600 259,395 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6700 0.6400 0.6600 314,522 +0.02(+3.13%)
Sep 07, 2018 0.6500 0.6500 0.6300 0.6400 372,175 -0.01(-1.54%)
Sep 06, 2018 0.6700 0.6800 0.6500 0.6500 523,781 -0.01(-1.52%)
Sep 05, 2018 0.7000 0.7000 0.6500 0.6600 348,400 -0.01(-1.49%)
Sep 04, 2018 0.6700 0.6900 0.6700 0.6700 582,277 -0.01(-1.47%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 30, 2018 0.6500 0.6700 0.6400 0.6700 776,685 +0.03(+4.69%)
Aug 29, 2018 0.6400 0.6500 0.6300 0.6400 666,219 +0.02(+3.23%)
Aug 28, 2018 0.6300 0.6300 0.6200 0.6200 133,574 +0.00(+0.00%)
Aug 27, 2018 0.6300 0.6400 0.6100 0.6200 362,523 +0.00(+0.00%)
Aug 24, 2018 0.6500 0.6600 0.6200 0.6200 603,414 -0.04(-6.06%)
Aug 23, 2018 0.6400 0.6600 0.6400 0.6600 355,171 +0.02(+3.13%)
Aug 22, 2018 0.6500 0.6600 0.6400 0.6400 242,125 -0.01(-1.54%)
Aug 21, 2018 0.6400 0.6600 0.6400 0.6500 501,092 +0.00(+0.00%)
Aug 20, 2018 0.6300 0.6600 0.6300 0.6500 256,165 +0.02(+3.17%)
Aug 17, 2018 0.6300 0.6400 0.6300 0.6300 166,877 +0.00(+0.00%)
Aug 16, 2018 0.6200 0.6600 0.6200 0.6300 583,370 +0.00(+0.00%)
Aug 15, 2018 0.6400 0.6400 0.6200 0.6300 755,354 +0.00(+0.00%)
Aug 14, 2018 0.6300 0.6400 0.6200 0.6300 234,587 +0.01(+1.61%)
Aug 13, 2018 0.6400 0.6500 0.6200 0.6200 250,492 -0.02(-3.13%)
Aug 10, 2018 0.6500 0.6500 0.6400 0.6400 249,233 -0.02(-3.03%)
Aug 09, 2018 0.6400 0.6600 0.6400 0.6600 138,906 +0.01(+1.54%)
Aug 08, 2018 0.6600 0.6600 0.6400 0.6500 247,586 -0.01(-1.52%)
Aug 07, 2018 0.6700 0.6800 0.6500 0.6600 639,634 +0.02(+3.13%)
Aug 03, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 02, 2018 0.6500 0.6600 0.6400 0.6500 426,791 +0.01(+1.56%)
Aug 01, 2018 0.6600 0.6600 0.6400 0.6400 362,986 -0.03(-4.48%)
Jul 31, 2018 0.6600 0.6700 0.6400 0.6700 430,750 +0.02(+3.08%)
Jul 30, 2018 0.6400 0.6600 0.6400 0.6500 272,345 +0.01(+1.56%)
Jul 27, 2018 0.6800 0.6800 0.6300 0.6400 907,090 -0.04(-5.88%)
Jul 26, 2018 0.6200 0.6800 0.6100 0.6800 1,381,591 +0.08(+13.33%)
Jul 25, 2018 0.6000 0.6200 0.5900 0.6000 419,261 +0.01(+1.69%)
Jul 24, 2018 0.6100 0.6200 0.5900 0.5900 666,346 -0.01(-1.67%)
Jul 23, 2018 0.6300 0.6400 0.6000 0.6000 364,827 -0.03(-4.76%)
Jul 20, 2018 0.6100 0.6300 0.6000 0.6300 405,688 +0.01(+1.61%)
Jul 19, 2018 0.6200 0.6200 0.6000 0.6200 406,579 +0.01(+1.64%)
Jul 18, 2018 0.6200 0.6200 0.6000 0.6100 1,110,630 -0.01(-1.61%)
Jul 17, 2018 0.6400 0.6400 0.6100 0.6200 1,147,311 -0.03(-4.62%)
Jul 16, 2018 0.6600 0.6600 0.6400 0.6500 125,167 -0.01(-1.52%)
Jul 13, 2018 0.6500 0.6500 0.6500 0.6600 92,393 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6700 0.6400 0.6600 718,987 +0.01(+1.54%)
Jul 11, 2018 0.6700 0.6800 0.6500 0.6500 236,945 -0.01(-1.52%)
Jul 10, 2018 0.6700 0.6700 0.6600 0.6600 77,177 +0.00(+0.00%)
Jul 09, 2018 0.6700 0.6700 0.6600 0.6600 71,912 -0.02(-2.94%)
Jul 06, 2018 0.6700 0.6850 0.6600 0.6800 239,366 +0.02(+3.03%)
Jul 05, 2018 0.6700 0.6800 0.6600 0.6600 246,176 +0.01(+1.54%)
Jul 04, 2018 0.6900 0.6900 0.6500 0.6500 213,903 -0.02(-2.99%)
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.