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

Denison Mines Corp. (TSX: DML )

2.830 -0.090 (-3.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2018 0.5800 0.5800 0.5600 0.5600 143,856 -0.02(-3.45%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 388,785 -0.02(-3.45%)
Mar 27, 2018 0.5700 0.5900 0.5700 0.5800 374,495 +0.01(+1.75%)
Mar 26, 2018 0.5800 0.5900 0.5600 0.5700 507,504 -0.01(-1.72%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.5800 447,182 -0.04(-6.45%)
Mar 22, 2018 0.6100 0.6200 0.5900 0.6200 560,888 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6100 0.5700 0.6000 357,030 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.5800 0.5800 0.5800 126,961 -0.01(-1.69%)
Mar 19, 2018 0.6000 0.6100 0.5800 0.5900 825,230 -0.02(-3.28%)
Mar 16, 2018 0.6100 0.6100 0.6000 0.6100 566,432 +0.01(+1.67%)
Mar 15, 2018 0.6100 0.6100 0.6000 0.6000 239,245 +0.00(+0.00%)
Mar 14, 2018 0.6100 0.6100 0.6000 0.6000 54,002 +0.00(+0.00%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 185,878 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6100 0.5900 0.6000 358,798 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5900 0.6000 461,433 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6100 0.5900 0.6000 247,963 -0.01(-1.64%)
Mar 07, 2018 0.6100 273,807 +0.01(+1.67%)
Mar 06, 2018 0.6200 0.6200 0.6000 0.6000 67,419 +0.00(+0.00%)
Mar 05, 2018 0.6200 0.6200 0.6000 0.6000 244,678 -0.02(-3.23%)
Mar 02, 2018 0.6000 0.6200 0.5900 0.6200 1,681,245 +0.02(+3.33%)
Mar 01, 2018 0.5900 0.6000 0.5900 0.6000 135,367 +0.01(+1.69%)
Feb 28, 2018 0.6000 0.6100 0.5900 0.5900 392,778 +0.00(+0.00%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.5900 587,577 -0.03(-4.84%)
Feb 26, 2018 0.6300 0.6300 0.6100 0.6200 271,348 -0.01(-1.59%)
Feb 23, 2018 0.6100 0.6300 0.6100 0.6300 204,937 +0.01(+1.61%)
Feb 22, 2018 0.6000 0.6300 0.6000 0.6200 184,253 +0.02(+3.33%)
Feb 21, 2018 0.6200 0.6200 0.6000 0.6000 114,504 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6300 0.6000 0.6200 451,118 +0.02(+3.33%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 15, 2018 0.6200 0.6300 0.6000 0.6100 328,672 -0.01(-1.61%)
Feb 14, 2018 0.6000 0.6300 0.6000 0.6200 382,295 +0.02(+3.33%)
Feb 13, 2018 0.5900 0.6000 266,044 +0.00(+0.00%)
Feb 12, 2018 0.5600 0.6200 0.5600 0.6000 586,940 +0.03(+5.26%)
Feb 09, 2018 0.5600 0.5800 0.5400 0.5700 668,551 +0.02(+3.64%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5500 782,788 -0.04(-6.78%)
Feb 07, 2018 0.5900 0.5900 0.5800 0.5900 269,221 +0.00(+0.00%)
Feb 06, 2018 0.5600 0.6000 0.5600 0.5900 554,779 +0.01(+1.72%)
Feb 05, 2018 0.5800 0.6000 0.5800 0.5800 240,211 +0.00(+0.00%)
Feb 02, 2018 0.6000 0.6100 0.5700 0.5800 481,989 -0.03(-4.92%)
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.