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

Denison Mines Corp. (TSX: DML )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Sep 30, 2014 1.270 1.290 1.270 1.280 182,011 +0.01(+0.79%)
Sep 29, 2014 1.300 1.300 1.270 1.270 563,234 -0.02(-1.55%)
Sep 26, 2014 1.310 1.310 1.290 1.290 950,821 -0.02(-1.53%)
Sep 25, 2014 1.320 1.320 1.300 1.310 271,427 -0.01(-0.76%)
Sep 24, 2014 1.320 1.330 1.300 1.320 368,702 +0.03(+2.33%)
Sep 23, 2014 1.300 1.310 1.280 1.290 429,480 -0.03(-2.27%)
Sep 22, 2014 1.360 1.360 1.310 1.320 499,268 -0.07(-5.04%)
Sep 19, 2014 1.380 1.380 1.330 1.390 1,688,307 +0.01(+0.72%)
Sep 18, 2014 1.360 1.390 1.360 1.380 205,095 +0.02(+1.47%)
Sep 17, 2014 1.340 1.380 1.340 1.360 698,738 +0.02(+1.49%)
Sep 16, 2014 1.350 1.350 1.340 1.340 321,341 +0.00(+0.00%)
Sep 15, 2014 1.350 1.350 1.330 1.340 269,441 -0.01(-0.74%)
Sep 12, 2014 1.350 1.390 1.350 1.350 534,896 +0.00(+0.00%)
Sep 11, 2014 1.340 1.350 1.330 1.350 147,726 +0.00(+0.00%)
Sep 10, 2014 1.340 1.350 1.330 1.350 161,446 +0.03(+2.27%)
Sep 09, 2014 1.360 1.370 1.320 1.320 421,087 -0.05(-3.65%)
Sep 08, 2014 1.380 1.390 1.345 1.370 1,022,723 -0.01(-0.72%)
Sep 05, 2014 1.400 1.410 1.370 1.380 472,777 -0.03(-2.13%)
Sep 04, 2014 1.410 619,504 -0.04(-2.76%)
Sep 03, 2014 1.460 1.470 1.440 1.450 161,535 +0.01(+0.69%)
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.