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, 2021 1.730 1.880 1.710 1.840 6,098,062 +0.12(+6.98%)
Sep 29, 2021 1.760 1.770 1.680 1.720 2,829,077 -0.05(-2.82%)
Sep 28, 2021 1.790 1.840 1.710 1.770 3,621,233 -0.04(-2.21%)
Sep 27, 2021 1.740 1.840 1.710 1.810 3,940,807 +0.12(+7.10%)
Sep 24, 2021 1.840 1.840 1.660 1.690 3,379,582 -0.14(-7.65%)
Sep 23, 2021 1.760 1.830 1.680 1.830 4,291,493 +0.07(+3.98%)
Sep 22, 2021 1.850 1.930 1.740 1.760 4,679,124 -0.04(-2.22%)
Sep 21, 2021 1.880 1.930 1.800 1.800 4,516,690 -0.01(-0.55%)
Sep 20, 2021 1.880 1.920 1.770 1.810 5,392,742 -0.21(-10.40%)
Sep 17, 2021 2.140 2.180 1.960 2.020 6,392,707 -0.14(-6.48%)
Sep 16, 2021 2.250 2.250 2.090 2.160 4,381,556 -0.06(-2.70%)
Sep 15, 2021 2.060 2.240 2.050 2.220 6,933,495 +0.18(+8.82%)
Sep 14, 2021 2.110 2.140 1.930 2.040 6,021,170 -0.02(-0.97%)
Sep 13, 2021 2.110 2.190 2.040 2.060 7,536,725 +0.07(+3.52%)
Sep 10, 2021 1.790 2.060 1.790 1.990 8,234,121 +0.20(+11.17%)
Sep 09, 2021 1.800 1.830 1.720 1.790 3,279,080 -0.05(-2.72%)
Sep 08, 2021 1.900 1.920 1.770 1.840 3,473,987 -0.04(-2.13%)
Sep 07, 2021 1.860 1.940 1.810 1.880 6,300,482 +0.13(+7.43%)
Sep 03, 2021 1.750 1.750 1.750 0 +0.02(+1.16%)
Sep 02, 2021 1.640 1.780 1.640 1.730 4,275,396 +0.11(+6.79%)
Sep 01, 2021 1.610 1.630 1.550 1.620 3,766,864 +0.01(+0.62%)
Aug 31, 2021 1.480 1.610 1.470 1.610 2,659,563 +0.13(+8.78%)
Aug 30, 2021 1.440 1.490 1.430 1.480 2,238,781 +0.06(+4.23%)
Aug 27, 2021 1.380 1.440 1.370 1.420 1,327,053 +0.06(+4.41%)
Aug 26, 2021 1.410 1.410 1.350 1.360 710,549 -0.03(-2.16%)
Aug 25, 2021 1.370 1.420 1.360 1.390 1,149,976 +0.03(+2.21%)
Aug 24, 2021 1.410 1.410 1.350 1.360 888,093 -0.02(-1.45%)
Aug 23, 2021 1.330 1.400 1.320 1.380 1,013,924 +0.08(+6.15%)
Aug 20, 2021 1.280 1.320 1.260 1.300 729,572 +0.02(+1.56%)
Aug 19, 2021 1.310 1.320 1.250 1.280 1,090,929 -0.03(-2.29%)
Aug 18, 2021 1.280 1.340 1.270 1.310 1,967,805 +0.05(+3.97%)
Aug 17, 2021 1.290 1.300 1.260 1.260 791,214 -0.03(-2.33%)
Aug 16, 2021 1.320 1.330 1.260 1.290 805,392 -0.04(-3.01%)
Aug 13, 2021 1.370 1.370 1.330 1.330 436,803 -0.02(-1.48%)
Aug 12, 2021 1.360 1.400 1.350 1.350 462,823 -0.02(-1.46%)
Aug 11, 2021 1.380 1.420 1.350 1.370 775,075 -0.02(-1.44%)
Aug 10, 2021 1.320 1.430 1.310 1.390 2,059,379 +0.09(+6.92%)
Aug 09, 2021 1.350 1.390 1.300 1.300 957,867 -0.09(-6.47%)
Aug 06, 2021 1.370 1.400 1.330 1.390 707,726 +0.04(+2.96%)
Aug 05, 2021 1.350 1.400 1.340 1.350 753,064 +0.01(+0.75%)
Aug 04, 2021 1.340 1.370 1.320 1.340 505,033 -0.02(-1.47%)
Aug 03, 2021 1.370 1.380 1.340 1.360 855,389 +0.01(+0.74%)
Jul 30, 2021 1.350 1.350 1.350 0 -0.08(-5.59%)
Jul 29, 2021 1.460 1.470 1.390 1.430 2,619,319 +0.02(+1.42%)
Jul 28, 2021 1.320 1.430 1.310 1.410 2,818,268 +0.11(+8.46%)
Jul 27, 2021 1.350 1.350 1.280 1.300 1,142,707 -0.03(-2.26%)
Jul 26, 2021 1.300 1.350 1.300 1.330 1,015,532 +0.04(+3.10%)
Jul 23, 2021 1.320 1.320 1.280 1.290 961,587 -0.01(-0.77%)
Jul 22, 2021 1.350 1.350 1.270 1.300 925,194 -0.02(-1.52%)
Jul 21, 2021 1.320 1.380 1.290 1.320 1,580,926 +0.03(+2.33%)
Jul 20, 2021 1.190 1.320 1.190 1.290 2,425,155 +0.11(+9.32%)
Jul 19, 2021 1.250 1.250 1.170 1.180 2,215,933 -0.08(-6.35%)
Jul 16, 2021 1.310 1.310 1.240 1.260 1,348,420 -0.03(-2.33%)
Jul 15, 2021 1.360 1.380 1.270 1.290 2,161,375 -0.07(-5.15%)
Jul 14, 2021 1.340 1.380 1.300 1.360 1,324,286 +0.01(+0.74%)
Jul 13, 2021 1.320 1.370 1.310 1.350 940,124 +0.02(+1.50%)
Jul 12, 2021 1.400 1.400 1.320 1.330 1,344,469 -0.07(-5.00%)
Jul 09, 2021 1.370 1.450 1.370 1.400 766,267 +0.03(+2.19%)
Jul 08, 2021 1.390 1.430 1.340 1.370 1,845,079 -0.07(-4.86%)
Jul 07, 2021 1.450 1.480 1.360 1.440 2,275,198 -0.02(-1.37%)
Jul 06, 2021 1.530 1.550 1.450 1.460 1,703,837 -0.07(-4.58%)
Jul 05, 2021 1.500 1.550 1.500 1.530 518,201 +0.02(+1.32%)
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.