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

Denison Mines Corp. (TSX: DML )

2.840 -0.080 (-2.74%)
Streaming Delayed Price Updated: 4:00 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, 2020 0.5900 0.6200 0.5800 0.6000 168,798 +0.00(+0.00%)
Apr 29, 2020 0.6300 0.6400 0.5900 0.6000 526,456 -0.05(-7.69%)
Apr 28, 2020 0.6600 0.6600 0.6100 0.6500 1,079,937 -0.03(-4.41%)
Apr 27, 2020 0.6800 0.6800 0.6400 0.6800 886,809 +0.03(+4.62%)
Apr 24, 2020 0.6400 0.6700 0.6300 0.6500 1,459,657 +0.02(+3.17%)
Apr 23, 2020 0.6000 0.6300 0.5900 0.6300 1,824,117 +0.04(+6.78%)
Apr 22, 2020 0.5600 0.5900 0.5500 0.5900 905,296 +0.03(+5.36%)
Apr 21, 2020 0.5800 0.5900 0.5400 0.5600 558,372 -0.03(-5.08%)
Apr 20, 2020 0.5200 0.6200 0.5200 0.5900 1,132,920 +0.08(+15.69%)
Apr 17, 2020 0.5200 0.5200 0.5000 0.5100 378,838 -0.01(-1.92%)
Apr 16, 2020 0.4300 0.5200 0.4300 0.5200 1,835,965 +0.09(+20.93%)
Apr 15, 2020 0.4300 0.4400 0.4100 0.4300 1,319,900 +0.00(+0.00%)
Apr 14, 2020 0.4100 0.4400 0.4100 0.4300 1,484,620 +0.04(+10.26%)
Apr 13, 2020 0.4200 0.4200 0.3800 0.3900 693,143 -0.04(-9.30%)
Apr 09, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 08, 2020 0.4500 0.4500 0.4200 0.4300 698,192 +0.00(+0.00%)
Apr 07, 2020 0.4200 0.4500 0.4200 0.4300 962,223 +0.01(+2.38%)
Apr 06, 2020 0.4400 0.4400 0.4100 0.4200 464,837 -0.03(-6.67%)
Apr 03, 2020 0.4100 0.4500 0.3800 0.4500 406,829 +0.06(+15.38%)
Apr 02, 2020 0.3900 0.4200 0.3800 0.3900 316,127 +0.01(+2.63%)
Apr 01, 2020 0.3700 0.4500 0.3400 0.3800 1,449,790 +0.01(+2.70%)
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%)
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.