Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.930 +0.080 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2014 1.470 1.470 1.470 0 +0.04(+2.80%)
Aug 28, 2014 1.440 1.460 1.430 1.430 514,945 -0.02(-1.38%)
Aug 27, 2014 1.470 1.480 1.450 1.450 249,422 -0.02(-1.36%)
Aug 26, 2014 1.470 1.470 1.460 1.470 172,743 +0.01(+0.68%)
Aug 25, 2014 1.450 1.470 1.450 1.460 258,253 +0.02(+1.39%)
Aug 22, 2014 1.440 1.450 1.440 1.440 182,686 +0.00(+0.00%)
Aug 21, 2014 1.450 1.450 1.420 1.440 320,671 -0.02(-1.37%)
Aug 20, 2014 1.480 1.490 1.460 1.460 564,278 -0.01(-0.68%)
Aug 19, 2014 1.420 1.490 1.410 1.470 1,682,405 +0.04(+2.80%)
Aug 18, 2014 1.420 1.440 1.400 1.430 722,966 +0.03(+2.14%)
Aug 15, 2014 1.430 1.430 1.390 1.400 397,326 -0.03(-2.10%)
Aug 14, 2014 1.400 1.410 1.390 1.430 1,371,927 +0.03(+2.14%)
Aug 13, 2014 1.380 1.395 1.370 1.400 600,544 +0.02(+1.45%)
Aug 12, 2014 1.380 1.380 1.370 1.380 138,269 +0.00(+0.00%)
Aug 11, 2014 1.390 1.410 1.370 1.380 332,361 -0.01(-0.36%)
Aug 08, 2014 1.370 1.380 1.355 1.385 223,339 +0.01(+0.36%)
Aug 07, 2014 1.410 1.420 1.350 1.380 999,929 -0.04(-2.82%)
Aug 06, 2014 1.410 1.430 1.410 1.420 847,544 +0.01(+0.71%)
Aug 05, 2014 1.410 1.430 1.390 1.410 808,269 +0.00(+0.00%)
Aug 01, 2014 1.410 1.410 1.410 0 -0.04(-2.76%)
Jul 31, 2014 1.450 1.450 1.410 1.450 1,837,375 -0.01(-0.68%)
Jul 30, 2014 1.500 1.500 1.450 1.460 807,129 -0.01(-0.68%)
Jul 29, 2014 1.450 1.530 1.440 1.470 1,646,530 +0.04(+2.80%)
Jul 28, 2014 1.470 1.480 1.420 1.430 841,080 -0.02(-1.38%)
Jul 25, 2014 1.420 1.470 1.420 1.450 774,769 +0.04(+2.84%)
Jul 24, 2014 1.450 1.460 1.400 1.410 569,506 -0.03(-2.08%)
Jul 23, 2014 1.420 1.490 1.420 1.440 701,254 +0.01(+0.70%)
Jul 22, 2014 1.480 1.510 1.420 1.430 1,264,184 -0.05(-3.38%)
Jul 21, 2014 1.380 1.480 1.380 1.480 780,844 +0.06(+4.23%)
Jul 18, 2014 1.380 1.420 1.370 1.420 403,282 +0.04(+2.90%)
Jul 17, 2014 1.390 1.420 1.370 1.380 883,488 -0.03(-2.13%)
Jul 16, 2014 1.310 1.410 1.310 1.410 1,786,363 +0.10(+7.63%)
Jul 15, 2014 1.330 1.340 1.300 1.310 728,286 -0.02(-1.50%)
Jul 14, 2014 1.360 1.370 1.320 1.330 383,283 -0.02(-1.48%)
Jul 11, 2014 1.350 1.350 1.330 1.350 373,405 +0.03(+2.27%)
Jul 10, 2014 1.360 1.360 1.320 1.320 459,394 -0.04(-2.94%)
Jul 09, 2014 1.400 1.400 1.340 1.360 554,592 -0.04(-2.86%)
Jul 08, 2014 1.400 1.410 1.370 1.400 1,505,671 +0.00(+0.00%)
Jul 07, 2014 1.400 1.430 1.400 1.400 182,480 +0.00(+0.00%)
Jul 04, 2014 1.440 1.440 1.400 1.400 255,058 -0.03(-2.10%)
Jul 03, 2014 1.380 1.470 1.380 1.430 985,909 +0.05(+3.62%)
Jul 02, 2014 1.350 1.420 1.350 1.380 1,565,184 +0.03(+2.22%)
Jun 30, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
Jun 27, 2014 1.290 1.310 1.290 1.300 396,458 +0.01(+0.78%)
Jun 26, 2014 1.320 1.320 1.280 1.290 278,398 -0.01(-0.77%)
Jun 25, 2014 1.310 1.310 1.290 1.300 388,170 +0.01(+0.78%)
Jun 24, 2014 1.330 1.330 1.290 1.290 447,632 -0.02(-1.53%)
Jun 23, 2014 1.360 1.360 1.310 1.310 701,300 -0.05(-3.68%)
Jun 20, 2014 1.360 1.360 1.320 1.360 528,777 +0.01(+0.74%)
Jun 19, 2014 1.370 1.370 1.320 1.350 912,691 -0.02(-1.46%)
Jun 18, 2014 1.380 1.400 1.360 1.370 262,817 -0.01(-0.72%)
Jun 17, 2014 1.360 1.400 1.320 1.380 1,332,976 +0.05(+3.76%)
Jun 16, 2014 1.330 1.360 1.300 1.330 742,958 +0.01(+0.76%)
Jun 13, 2014 1.280 1.320 1.280 1.320 608,992 +0.04(+3.13%)
Jun 12, 2014 1.280 1.280 1.270 1.280 300,707 +0.00(+0.00%)
Jun 11, 2014 1.300 1.300 1.270 1.280 183,489 -0.02(-1.54%)
Jun 10, 2014 1.300 1.310 1.290 1.300 235,317 +0.02(+1.56%)
Jun 06, 2014 1.280 1.290 1.270 1.280 499,943 +0.02(+1.59%)
Jun 05, 2014 1.300 1.300 1.260 1.260 427,855 -0.04(-3.08%)
Jun 04, 2014 1.280 1.320 1.270 1.300 1,100,387 +0.00(+0.00%)
Jun 03, 2014 1.310 1.330 1.285 1.300 290,316 -0.02(-1.52%)
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.