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

Denison Mines Corp. (TSX: DML )

2.920 +0.050 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 0.7700 0.7900 0.7400 0.7600 686,120 -0.03(-3.80%)
Apr 28, 2016 0.7600 0.7900 0.7600 0.7900 271,922 +0.03(+3.95%)
Apr 27, 2016 0.7400 0.7600 0.7400 0.7600 363,352 +0.02(+2.70%)
Apr 26, 2016 0.7600 0.7600 0.7100 0.7400 607,303 -0.02(-2.63%)
Apr 25, 2016 0.7600 0.7800 0.7400 0.7600 595,415 -0.03(-3.80%)
Apr 22, 2016 0.7900 0.7900 0.7600 0.7900 577,164 -0.01(-1.25%)
Apr 21, 2016 0.8000 0.8100 0.7900 0.8000 419,755 +0.00(+0.00%)
Apr 20, 2016 0.8200 0.8300 0.7800 0.8000 633,618 -0.04(-4.76%)
Apr 19, 2016 0.8400 0.8400 0.8200 0.8400 350,252 +0.00(+0.00%)
Apr 18, 2016 0.8000 0.8400 0.8000 0.8400 492,087 +0.02(+2.44%)
Apr 15, 2016 0.8000 0.8300 0.7900 0.8200 439,278 +0.01(+1.23%)
Apr 14, 2016 0.8500 0.8500 0.7900 0.8100 694,194 -0.03(-3.57%)
Apr 13, 2016 0.8300 0.8500 0.8200 0.8400 656,176 +0.02(+2.44%)
Apr 12, 2016 0.7700 0.8200 0.7600 0.8200 1,117,727 +0.06(+7.89%)
Apr 11, 2016 0.7300 0.7600 0.7300 0.7600 393,800 +0.03(+4.11%)
Apr 08, 2016 0.7200 0.7400 0.7200 0.7300 183,552 +0.01(+1.39%)
Apr 07, 2016 0.7500 0.7500 0.7100 0.7200 363,086 -0.03(-4.00%)
Apr 06, 2016 0.7200 0.7500 0.7000 0.7500 620,999 +0.04(+5.63%)
Apr 05, 2016 0.7000 0.7100 0.7000 0.7100 230,832 +0.00(+0.00%)
Apr 04, 2016 0.7200 0.7400 0.6900 0.7100 334,837 -0.02(-2.74%)
Apr 01, 2016 0.7300 0.7400 0.7100 0.7300 280,285 +0.00(+0.00%)
Mar 31, 2016 0.7000 0.7300 0.7000 0.7300 641,746 +0.04(+5.80%)
Mar 30, 2016 0.7000 0.7300 0.6900 0.6900 441,440 +0.02(+2.99%)
Mar 29, 2016 0.7000 0.7000 0.6700 0.6700 355,794 -0.01(-1.47%)
Mar 28, 2016 0.7000 0.7000 0.6800 0.6800 114,583 -0.01(-1.45%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 850,985 -0.05(-6.85%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7300 247,915 -0.01(-1.35%)
Mar 21, 2016 0.7600 0.7700 0.7200 0.7400 1,013,353 +0.01(+1.37%)
Mar 18, 2016 0.7100 0.7700 0.6800 0.7300 5,195,536 +0.02(+2.82%)
Mar 17, 2016 0.6600 0.7200 0.6550 0.7100 1,891,422 +0.06(+9.23%)
Mar 16, 2016 0.6400 0.6600 0.6400 0.6500 623,911 +0.00(+0.00%)
Mar 15, 2016 0.6500 0.6500 0.6400 0.6500 341,833 -0.01(-1.52%)
Mar 14, 2016 0.6600 0.6600 0.6400 0.6600 224,360 +0.01(+1.54%)
Mar 11, 2016 0.6400 0.6600 0.6400 0.6500 1,118,812 +0.01(+1.56%)
Mar 10, 2016 0.6500 0.6600 0.6300 0.6400 324,061 +0.00(+0.00%)
Mar 09, 2016 0.6500 0.6600 0.6400 0.6400 495,145 +0.00(+0.00%)
Mar 08, 2016 0.6700 0.6700 0.6400 0.6400 584,688 -0.03(-4.48%)
Mar 07, 2016 0.6400 0.6700 0.6400 0.6700 661,437 +0.02(+3.08%)
Mar 04, 2016 0.6500 0.6700 0.6400 0.6500 971,501 +0.00(+0.00%)
Mar 03, 2016 0.6200 0.6500 0.6200 0.6500 624,072 +0.02(+3.17%)
Mar 02, 2016 0.6000 0.6300 0.6000 0.6300 738,628 +0.02(+3.28%)
Mar 01, 2016 0.6200 0.6300 0.6000 0.6100 319,023 -0.01(-1.61%)
Feb 29, 2016 0.6100 0.6200 0.6000 0.6200 417,874 +0.01(+1.64%)
Feb 26, 2016 0.6100 0.6100 0.6000 0.6100 814,402 +0.00(+0.00%)
Feb 25, 2016 0.6200 0.6200 0.5900 0.6100 759,686 -0.02(-3.17%)
Feb 24, 2016 0.6300 0.6400 0.6000 0.6300 538,160 -0.01(-1.56%)
Feb 23, 2016 0.6700 0.6300 0.6400 383,969 -0.03(-4.48%)
Feb 22, 2016 0.6500 0.6700 0.6400 0.6700 446,480 +0.03(+4.69%)
Feb 19, 2016 0.6400 0.6600 0.6300 0.6400 364,476 -0.03(-4.48%)
Feb 18, 2016 0.6600 0.6700 0.6600 0.6700 789,228 +0.01(+1.52%)
Feb 17, 2016 0.6400 0.6600 0.6300 0.6600 1,714,859 +0.02(+3.13%)
Feb 16, 2016 0.6200 0.6400 0.6100 0.6400 486,093 +0.03(+4.92%)
Feb 12, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Feb 11, 2016 0.5800 0.6100 0.5800 0.6000 415,767 +0.00(+0.00%)
Feb 10, 2016 0.6000 288,068 +0.00(+0.00%)
Feb 09, 2016 0.5900 0.6100 0.5700 0.6000 633,765 -0.01(-1.64%)
Feb 08, 2016 0.6200 0.6200 0.5800 0.6100 662,915 -0.03(-4.69%)
Feb 05, 2016 0.6300 0.6400 0.6200 0.6400 360,707 +0.00(+0.00%)
Feb 04, 2016 0.6300 0.6400 0.6200 0.6400 334,940 +0.00(+0.00%)
Feb 03, 2016 0.6300 0.6400 0.6100 0.6400 420,821 +0.02(+3.23%)
Feb 02, 2016 0.6600 0.6600 0.6100 0.6200 337,698 -0.02(-3.13%)
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.