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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2007 11.24 11.35 11.09 11.15 966,899 +0.07(+0.63%)
Sep 27, 2007 11.10 11.47 10.94 11.08 1,455,239 +0.16(+1.47%)
Sep 26, 2007 10.52 10.94 10.36 10.92 1,032,319 +0.49(+4.70%)
Sep 25, 2007 10.40 10.49 10.24 10.43 1,058,575 -0.06(-0.57%)
Sep 24, 2007 10.69 10.84 10.40 10.49 897,532 -0.02(-0.19%)
Sep 21, 2007 10.18 10.52 10.15 10.51 1,460,553 +0.24(+2.34%)
Sep 20, 2007 10.39 10.39 10.11 10.27 396,742 -0.03(-0.29%)
Sep 19, 2007 10.50 10.65 10.11 10.30 1,182,461 -0.13(-1.25%)
Sep 18, 2007 10.30 10.49 10.20 10.43 1,475,170 +0.18(+1.76%)
Sep 17, 2007 10.07 10.48 10.00 10.25 1,085,396 +0.14(+1.38%)
Sep 14, 2007 9.780 10.37 9.670 10.11 1,904,726 +0.33(+3.37%)
Sep 13, 2007 9.280 10.12 9.280 9.780 2,715,703 +0.49(+5.27%)
Sep 12, 2007 9.020 9.310 9.000 9.290 759,486 +0.24(+2.65%)
Sep 11, 2007 8.800 9.150 8.800 9.050 1,189,365 +0.32(+3.67%)
Sep 10, 2007 9.020 9.090 8.650 8.730 1,154,612 -0.33(-3.64%)
Sep 07, 2007 9.100 9.210 9.020 9.060 676,236 -0.26(-2.79%)
Sep 06, 2007 9.230 9.350 9.000 9.320 1,108,126 +0.14(+1.53%)
Sep 05, 2007 9.200 9.340 9.150 9.180 615,278 -0.20(-2.13%)
Sep 04, 2007 9.110 9.530 9.040 9.380 947,601 +0.23(+2.51%)
Aug 31, 2007 9.200 9.200 8.950 9.150 747,372 +0.26(+2.92%)
Aug 30, 2007 9.130 9.270 8.710 8.890 1,875,814 -0.33(-3.58%)
Aug 29, 2007 9.090 9.240 8.860 9.220 2,002,388 +0.32(+3.60%)
Aug 28, 2007 9.590 9.590 8.780 8.900 1,459,256 -0.79(-8.15%)
Aug 27, 2007 9.650 9.820 9.500 9.690 760,301 +0.12(+1.25%)
Aug 24, 2007 9.690 9.700 9.410 9.570 949,643 +0.01(+0.10%)
Aug 23, 2007 9.800 9.870 9.320 9.560 2,236,178 +0.24(+2.58%)
Aug 22, 2007 8.700 9.380 8.660 9.320 2,122,265 +0.82(+9.65%)
Aug 21, 2007 8.520 8.590 8.210 8.500 1,670,587 +0.01(+0.12%)
Aug 20, 2007 8.500 8.800 8.400 8.490 2,191,850 +0.19(+2.29%)
Aug 17, 2007 8.700 9.250 8.210 8.300 2,252,546 +0.00(+0.00%)
Aug 16, 2007 8.900 8.900 7.820 8.300 3,879,313 -0.60(-6.74%)
Aug 15, 2007 9.150 9.150 8.560 8.900 3,314,951 -0.60(-6.32%)
Aug 14, 2007 10.00 10.05 9.470 9.500 1,180,144 -0.58(-5.75%)
Aug 13, 2007 9.650 10.20 9.480 10.08 2,214,264 +0.70(+7.46%)
Aug 10, 2007 9.560 9.640 9.120 9.380 2,449,651 -0.41(-4.19%)
Aug 09, 2007 9.720 9.990 9.560 9.790 1,324,789 -0.42(-4.11%)
Aug 08, 2007 9.890 10.43 9.890 10.21 1,730,275 +0.35(+3.55%)
Aug 07, 2007 10.10 10.20 9.770 9.860 1,721,195 -0.52(-5.01%)
Aug 06, 2007 10.55 10.59 10.22 10.38 898,200 +0.00(+0.00%)
Aug 03, 2007 10.55 10.59 10.22 10.38 898,200 -0.15(-1.42%)
Aug 02, 2007 10.84 10.99 10.25 10.53 1,775,648 -0.31(-2.86%)
Aug 01, 2007 10.96 10.96 10.63 10.84 1,277,631 -0.17(-1.54%)
Jul 31, 2007 11.30 11.50 10.90 11.01 1,426,877 -0.04(-0.36%)
Jul 30, 2007 10.98 11.18 10.59 11.05 1,492,467 +0.19(+1.75%)
Jul 27, 2007 10.60 11.30 10.60 10.86 2,163,572 +0.05(+0.46%)
Jul 26, 2007 11.12 11.12 10.41 10.81 2,471,084 -0.30(-2.70%)
Jul 25, 2007 11.75 11.75 11.00 11.11 95,600 -0.59(-5.04%)
Jul 24, 2007 12.25 12.25 11.70 11.70 52,600 -0.88(-7.00%)
Jul 23, 2007 12.60 12.60 12.14 12.58 1,123,523 -0.02(-0.16%)
Jul 20, 2007 12.45 12.64 12.26 12.60 580,009 +0.17(+1.37%)
Jul 19, 2007 12.55 12.76 12.36 12.43 1,135,040 -0.12(-0.96%)
Jul 18, 2007 12.05 12.55 11.91 12.55 2,140,909 +0.30(+2.45%)
Jul 17, 2007 12.60 12.65 12.10 12.25 2,891,455 -0.64(-4.97%)
Jul 16, 2007 13.45 13.45 12.45 12.89 1,654,891 -0.60(-4.45%)
Jul 13, 2007 13.52 13.84 13.40 13.49 746,289 -0.18(-1.32%)
Jul 12, 2007 13.00 13.74 12.98 13.67 3,025,887 +0.93(+7.30%)
Jul 11, 2007 12.30 12.80 12.21 12.74 1,245,336 +0.43(+3.49%)
Jul 10, 2007 12.70 12.73 12.18 12.31 1,188,389 -0.42(-3.30%)
Jul 09, 2007 12.30 12.80 12.30 12.73 1,456,332 +0.41(+3.33%)
Jul 06, 2007 12.19 12.34 12.02 12.32 1,028,044 +0.19(+1.57%)
Jul 05, 2007 12.21 12.35 12.01 12.13 1,378,579 +0.23(+1.93%)
Jul 03, 2007 11.95 12.16 11.82 11.90 2,351,743 -0.85(-6.67%)
Jul 02, 2007 12.70 12.83 12.60 12.75 2,099,538 +0.00(+0.00%)
Jun 29, 2007 12.70 12.83 12.60 12.75 2,099,538 +0.06(+0.47%)
Jun 28, 2007 13.35 13.35 12.67 12.69 834,105 -0.52(-3.94%)
Jun 27, 2007 12.60 13.21 12.39 13.21 2,329,497 +0.48(+3.77%)
Jun 26, 2007 13.50 13.50 12.40 12.73 2,591,493 -0.88(-6.47%)
Jun 25, 2007 13.89 13.92 13.51 13.61 2,019,118 -0.43(-3.06%)
Jun 22, 2007 14.25 14.40 13.95 14.04 711,804 -0.40(-2.77%)
Jun 21, 2007 14.20 14.48 13.92 14.44 1,329,840 +0.29(+2.05%)
Jun 20, 2007 14.60 14.75 14.08 14.15 1,594,467 -0.39(-2.68%)
Jun 19, 2007 14.45 14.65 14.40 14.54 848,619 +0.18(+1.25%)
Jun 18, 2007 14.50 14.64 14.33 14.36 830,675 +0.06(+0.42%)
Jun 15, 2007 14.05 14.37 13.95 14.30 1,027,681 +0.25(+1.78%)
Jun 14, 2007 13.90 14.45 13.80 14.05 1,867,480 +0.08(+0.57%)
Jun 13, 2007 14.00 14.14 13.91 13.97 675,238 -0.03(-0.21%)
Jun 12, 2007 13.99 14.29 13.91 14.00 1,091,668 -0.15(-1.06%)
Jun 11, 2007 13.75 14.26 13.75 14.15 765,225 +0.40(+2.91%)
Jun 08, 2007 13.30 13.95 13.28 13.75 1,148,435 +0.05(+0.36%)
Jun 07, 2007 14.00 14.10 13.58 13.70 1,424,547 -0.40(-2.84%)
Jun 06, 2007 14.15 14.25 13.74 14.10 1,233,570 -0.16(-1.12%)
Jun 05, 2007 14.50 14.50 14.10 14.26 1,055,902 -0.09(-0.63%)
Jun 04, 2007 14.20 14.68 14.06 14.35 1,516,270 +0.29(+2.06%)
Jun 01, 2007 13.90 14.47 13.90 14.06 1,050,707 +0.13(+0.93%)
May 31, 2007 14.21 14.29 13.88 13.93 1,061,179 -0.11(-0.78%)
May 30, 2007 13.54 14.18 13.39 14.04 1,372,276 +0.39(+2.86%)
May 29, 2007 13.81 14.12 13.60 13.65 1,272,324 -0.31(-2.22%)
May 25, 2007 14.05 14.18 13.81 13.96 949,528 +0.15(+1.09%)
May 24, 2007 14.50 14.54 13.76 13.81 1,942,338 -0.75(-5.15%)
May 23, 2007 14.86 15.21 14.55 14.56 1,536,619 -0.34(-2.28%)
May 22, 2007 15.39 15.59 14.61 14.90 1,899,249 -0.02(-0.13%)
May 21, 2007 14.45 15.10 14.21 14.92 1,438,782 +0.00(+0.00%)
May 18, 2007 14.45 15.10 14.21 14.92 1,438,782 +0.47(+3.25%)
May 17, 2007 14.57 14.68 13.91 14.45 3,696,843 -0.60(-3.99%)
May 16, 2007 15.20 15.44 14.71 15.05 1,722,012 -0.07(-0.46%)
May 15, 2007 15.08 15.68 14.66 15.12 1,278,702 -0.18(-1.18%)
May 14, 2007 15.88 16.15 15.15 15.30 1,601,843 -0.56(-3.53%)
May 11, 2007 15.80 16.32 15.59 15.86 1,965,728 -0.06(-0.38%)
May 10, 2007 16.30 16.35 15.52 15.92 2,157,111 -0.38(-2.33%)
May 09, 2007 15.30 16.57 15.26 16.30 5,188,400 +1.08(+7.10%)
May 08, 2007 14.75 15.33 14.45 15.22 2,353,830 +0.29(+1.94%)
May 07, 2007 13.80 15.21 13.80 14.93 3,614,952 +1.22(+8.90%)
May 04, 2007 13.85 13.95 13.55 13.71 1,500,418 -0.04(-0.29%)
May 03, 2007 13.50 13.77 13.25 13.75 1,233,971 +0.26(+1.93%)
May 02, 2007 12.67 13.57 12.66 13.49 1,226,763 +0.61(+4.74%)
May 01, 2007 13.25 13.30 12.75 12.88 1,211,266 -0.53(-3.95%)
Apr 30, 2007 13.45 13.71 13.40 13.41 589,329 -0.14(-1.03%)
Apr 27, 2007 13.55 13.57 13.44 13.55 867,646 -0.06(-0.44%)
Apr 26, 2007 13.81 13.85 13.60 13.61 697,477 -0.28(-2.02%)
Apr 25, 2007 13.53 13.89 13.44 13.89 901,598 +0.36(+2.66%)
Apr 24, 2007 13.74 13.82 13.40 13.53 1,297,331 -0.23(-1.67%)
Apr 23, 2007 14.00 14.00 13.68 13.76 917,075 -0.13(-0.94%)
Apr 20, 2007 13.40 13.93 13.36 13.89 2,785,261 +0.74(+5.63%)
Apr 19, 2007 13.37 13.55 13.05 13.15 2,667,314 -0.73(-5.26%)
Apr 18, 2007 14.15 14.18 13.51 13.88 2,615,244 -0.48(-3.34%)
Apr 17, 2007 14.97 14.97 14.11 14.36 1,928,694 -0.63(-4.20%)
Apr 16, 2007 14.80 15.15 14.64 14.99 2,069,481 +0.31(+2.11%)
Apr 13, 2007 14.80 14.80 14.45 14.68 1,310,215 -0.14(-0.94%)
Apr 12, 2007 14.75 14.89 14.60 14.82 939,077 -0.09(-0.60%)
Apr 11, 2007 15.14 15.29 14.74 14.91 3,524,252 +0.13(+0.88%)
Apr 10, 2007 15.40 15.45 14.67 14.78 2,820,252 -0.58(-3.78%)
Apr 09, 2007 15.50 15.57 14.94 15.36 1,907,004 +0.13(+0.85%)
Apr 05, 2007 15.45 15.69 15.23 15.23 1,784,324 -0.15(-0.98%)
Apr 04, 2007 15.15 15.38 14.81 15.38 2,134,545 +0.34(+2.26%)
Apr 03, 2007 14.70 15.29 14.56 15.04 2,622,829 +0.50(+3.44%)
Apr 02, 2007 14.15 14.58 14.03 14.54 1,783,882 +0.38(+2.68%)
Mar 30, 2007 14.16 14.33 14.00 14.16 1,955,006 +0.20(+1.43%)
Mar 29, 2007 13.70 14.00 13.56 13.96 2,003,007 +0.36(+2.65%)
Mar 28, 2007 13.29 13.67 13.28 13.60 1,806,638 +0.20(+1.49%)
Mar 27, 2007 13.50 13.50 13.25 13.40 932,794 -0.08(-0.59%)
Mar 26, 2007 13.61 13.73 13.42 13.48 1,404,610 +0.01(+0.07%)
Mar 23, 2007 13.18 13.47 13.01 13.47 2,177,292 +0.27(+2.05%)
Mar 22, 2007 13.20 13.25 12.90 13.20 1,058,717 +0.12(+0.92%)
Mar 21, 2007 13.18 13.25 12.85 13.08 2,917,392 -0.10(-0.76%)
Mar 20, 2007 13.55 13.70 13.09 13.18 1,623,839 -0.32(-2.37%)
Mar 19, 2007 13.53 13.69 13.41 13.50 909,772 +0.25(+1.89%)
Mar 16, 2007 13.65 13.65 13.16 13.25 858,501 -0.33(-2.43%)
Mar 15, 2007 13.85 13.88 13.43 13.58 1,664,755 +0.08(+0.59%)
Mar 14, 2007 12.85 13.50 12.38 13.50 2,461,892 +0.40(+3.05%)
Mar 13, 2007 13.88 13.88 12.99 13.10 1,923,579 -0.79(-5.69%)
Mar 12, 2007 13.90 13.99 13.30 13.89 1,168,742 +0.11(+0.80%)
Mar 09, 2007 14.38 14.51 13.56 13.78 1,250,614 -0.32(-2.27%)
Mar 08, 2007 14.50 14.78 14.00 14.10 2,280,503 -0.20(-1.40%)
Mar 07, 2007 14.16 14.57 13.71 14.30 2,831,222 +0.50(+3.62%)
Mar 06, 2007 12.85 13.80 12.84 13.80 4,376,930 +1.85(+15.48%)
Mar 05, 2007 12.00 12.48 11.77 11.95 3,048,362 -0.77(-6.05%)
Mar 02, 2007 13.55 13.70 12.55 12.72 2,924,646 -1.16(-8.36%)
Mar 01, 2007 13.84 13.99 13.13 13.88 3,267,884 -0.29(-2.05%)
Feb 28, 2007 14.24 14.50 13.75 14.17 2,430,304 -0.26(-1.80%)
Feb 27, 2007 15.00 15.18 13.80 14.43 3,510,925 -1.29(-8.21%)
Feb 26, 2007 15.77 16.30 15.43 15.72 2,356,301 +0.29(+1.88%)
Feb 23, 2007 14.81 15.49 14.55 15.43 2,495,550 +0.84(+5.76%)
Feb 22, 2007 13.75 14.85 13.62 14.59 4,210,473 +0.85(+6.19%)
Feb 21, 2007 14.10 14.10 13.50 13.74 3,554,188 -0.42(-2.97%)
Feb 20, 2007 14.00 14.17 13.67 14.16 1,849,363 -0.02(-0.14%)
Feb 16, 2007 12.90 14.19 12.81 14.18 3,418,107 +1.33(+10.35%)
Feb 15, 2007 12.38 13.15 12.25 12.85 2,736,681 +0.68(+5.59%)
Feb 14, 2007 12.00 12.42 11.95 12.17 2,682,540 +0.22(+1.84%)
Feb 13, 2007 12.00 12.15 11.75 11.95 1,286,058 +0.11(+0.93%)
Feb 12, 2007 11.85 12.00 11.75 11.84 1,112,880 +0.04(+0.34%)
Feb 09, 2007 11.90 11.92 11.70 11.80 965,340 -0.10(-0.84%)
Feb 08, 2007 11.80 11.93 11.60 11.90 1,265,369 +0.15(+1.28%)
Feb 07, 2007 11.22 11.79 11.16 11.75 2,006,431 +0.51(+4.54%)
Feb 06, 2007 11.16 11.47 11.10 11.24 1,628,437 +0.06(+0.54%)
Feb 05, 2007 11.45 11.45 11.04 11.18 662,907 -0.18(-1.58%)
Feb 02, 2007 11.75 11.75 11.36 11.36 677,229 -0.28(-2.41%)
Feb 01, 2007 11.60 11.89 11.60 11.64 646,262 +0.19(+1.66%)
Jan 31, 2007 11.55 11.74 11.45 11.45 907,071 -0.04(-0.35%)
Jan 30, 2007 11.55 11.68 11.45 11.49 462,105 -0.03(-0.26%)
Jan 29, 2007 11.43 11.60 11.30 11.52 461,234 +0.10(+0.88%)
Jan 26, 2007 11.26 11.44 11.12 11.42 452,592 +0.16(+1.42%)
Jan 25, 2007 11.79 11.80 11.15 11.26 824,213 -0.34(-2.93%)
Jan 24, 2007 11.47 11.75 11.25 11.60 1,080,673 +0.05(+0.43%)
Jan 23, 2007 10.87 11.61 10.87 11.55 2,457,671 +0.72(+6.65%)
Jan 22, 2007 10.59 11.00 10.55 10.83 994,177 +0.08(+0.74%)
Jan 19, 2007 10.25 10.84 10.25 10.75 771,452 +0.36(+3.46%)
Jan 18, 2007 10.60 10.70 10.25 10.39 977,977 -0.24(-2.26%)
Jan 17, 2007 10.97 10.97 10.60 10.63 1,509,770 -0.34(-3.10%)
Jan 16, 2007 11.10 11.14 10.81 10.97 1,095,312 -0.24(-2.14%)
Jan 12, 2007 10.33 11.27 10.27 11.21 1,325,293 +1.01(+9.90%)
Jan 11, 2007 10.40 10.75 10.17 10.20 893,755 -0.20(-1.92%)
Jan 10, 2007 10.59 10.70 10.20 10.40 1,400,295 -0.16(-1.52%)
Jan 09, 2007 10.74 10.74 10.05 10.56 1,128,869 -0.19(-1.77%)
Jan 08, 2007 10.90 11.20 10.60 10.75 1,878,605 +0.00(+0.00%)
Jan 05, 2007 10.63 10.95 10.50 10.75 1,385,356 -0.06(-0.56%)
Jan 04, 2007 11.00 11.21 10.77 10.81 1,775,657 -0.53(-4.67%)
Jan 03, 2007 11.90 12.00 11.33 11.34 1,392,012 -0.46(-3.90%)
Dec 29, 2006 11.96 11.96 11.68 11.80 540,120 -0.15(-1.26%)
Dec 28, 2006 11.69 11.99 11.52 11.95 882,003 +0.19(+1.62%)
Dec 27, 2006 11.81 12.00 11.71 11.76 881,032 -0.17(-1.42%)
Dec 26, 2006 11.63 11.95 11.57 11.93 512,798 +0.00(+0.00%)
Dec 22, 2006 11.63 11.95 11.57 11.93 512,798 +0.28(+2.40%)
Dec 21, 2006 12.01 12.10 11.60 11.65 1,492,724 -0.36(-3.00%)
Dec 20, 2006 12.15 12.17 11.82 12.01 1,635,634 -0.14(-1.15%)
Dec 19, 2006 11.93 12.25 11.83 12.15 1,720,916 +0.20(+1.67%)
Dec 18, 2006 11.10 11.99 11.10 11.95 2,000,418 +1.00(+9.13%)
Dec 15, 2006 11.32 11.42 10.78 10.95 1,695,028 -0.47(-4.12%)
Dec 14, 2006 11.91 11.91 11.05 11.42 1,758,127 -0.49(-4.11%)
Dec 13, 2006 12.30 12.31 11.60 11.91 1,609,573 -0.35(-2.85%)
Dec 12, 2006 12.39 12.91 12.21 12.26 2,468,866 +0.01(+0.08%)
Dec 11, 2006 12.00 12.55 11.81 12.25 1,611,091 +0.60(+5.15%)
Dec 08, 2006 11.00 11.95 10.85 11.65 1,452,736 +0.87(+8.07%)
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.