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

Denison Mines Corp. (TSX: DML )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Sep 02, 2014 1.480 1.480 1.440 1.440 236,881 -0.03(-2.04%)
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%)
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.