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 30, 2019 0.6300 0.6500 0.6100 0.6400 166,385 +0.01(+1.59%)
Sep 27, 2019 0.6600 0.6600 0.6300 0.6300 80,339 -0.02(-3.08%)
Sep 26, 2019 0.6700 0.6700 0.6500 0.6500 146,031 +0.00(+0.00%)
Sep 25, 2019 0.6700 0.6700 0.6500 0.6500 199,971 -0.01(-1.52%)
Sep 24, 2019 0.6700 0.6700 0.6600 0.6600 86,555 -0.02(-2.94%)
Sep 23, 2019 0.6400 0.6800 0.6300 0.6800 203,455 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6800 0.6100 0.6800 770,174 +0.05(+7.94%)
Sep 19, 2019 0.6300 0.6400 0.6300 0.6300 114,060 +0.00(+0.00%)
Sep 18, 2019 0.6300 0.6400 0.6300 0.6300 363,801 -0.01(-1.56%)
Sep 17, 2019 0.6100 0.6400 0.6100 0.6400 190,750 +0.01(+1.59%)
Sep 16, 2019 0.6200 0.6400 0.6000 0.6300 551,524 +0.00(+0.00%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 126,259 -0.02(-3.08%)
Sep 12, 2019 0.6400 0.6600 0.6400 0.6500 136,418 +0.01(+1.56%)
Sep 11, 2019 0.6200 0.6500 0.6100 0.6400 482,774 +0.01(+1.59%)
Sep 10, 2019 0.6100 0.6400 0.6000 0.6300 367,659 +0.01(+1.61%)
Sep 09, 2019 0.5900 0.6200 0.5900 0.6200 137,679 +0.02(+3.33%)
Sep 06, 2019 0.5900 0.6000 0.5900 0.6000 45,126 +0.02(+3.45%)
Sep 05, 2019 0.6000 0.6100 0.5800 0.5800 279,461 -0.02(-3.33%)
Sep 04, 2019 0.5900 0.6000 0.5800 0.6000 43,720 +0.00(+0.00%)
Sep 03, 2019 0.6000 0.6100 0.5800 0.6000 163,383 -0.01(-1.64%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Aug 29, 2019 0.5500 0.5600 0.5300 0.5300 286,185 -0.01(-1.85%)
Aug 28, 2019 0.5500 0.5600 0.5300 0.5400 281,107 +0.00(+0.00%)
Aug 27, 2019 0.5500 0.5500 0.5300 0.5400 279,138 -0.01(-1.82%)
Aug 26, 2019 0.5400 0.5500 0.5300 0.5500 242,569 -0.01(-1.79%)
Aug 23, 2019 0.5800 0.5800 0.5500 0.5600 354,473 -0.02(-3.45%)
Aug 22, 2019 0.5900 0.5900 0.5800 0.5800 257,689 -0.03(-4.92%)
Aug 21, 2019 0.5900 0.6200 0.5900 0.6100 440,500 +0.02(+3.39%)
Aug 20, 2019 0.5800 0.5900 0.5700 0.5900 150,878 +0.01(+1.72%)
Aug 19, 2019 0.5600 0.5900 0.5600 0.5800 306,819 +0.02(+3.57%)
Aug 16, 2019 0.5500 0.5700 0.5400 0.5600 197,719 +0.03(+5.66%)
Aug 15, 2019 0.5400 0.5500 0.5200 0.5300 620,660 -0.01(-1.85%)
Aug 14, 2019 0.5500 0.5600 0.5400 0.5400 392,826 -0.02(-3.57%)
Aug 13, 2019 0.5700 0.5700 0.5600 0.5600 118,725 -0.01(-1.75%)
Aug 12, 2019 0.5800 0.5800 0.5500 0.5700 547,710 -0.01(-1.72%)
Aug 09, 2019 0.5900 0.5900 0.5800 0.5800 225,026 +0.00(+0.00%)
Aug 08, 2019 0.6000 0.6000 0.5800 0.5800 82,616 -0.01(-1.69%)
Aug 07, 2019 0.6200 0.6200 0.5800 0.5900 254,118 -0.02(-3.28%)
Aug 06, 2019 0.6200 0.6200 0.6000 0.6100 400,503 -0.01(-1.61%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 01, 2019 0.6400 0.6400 0.6200 0.6400 149,723 +0.00(+0.00%)
Jul 31, 2019 0.5900 0.6700 0.5800 0.6400 2,636,741 +0.05(+8.47%)
Jul 30, 2019 0.5800 0.5900 0.5700 0.5900 333,546 +0.00(+0.00%)
Jul 29, 2019 0.5900 0.5900 0.5700 0.5900 301,101 +0.01(+1.72%)
Jul 26, 2019 0.5800 0.5900 0.5700 0.5800 434,133 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6000 0.5700 0.5800 447,538 -0.01(-1.69%)
Jul 24, 2019 0.5900 0.5900 0.5700 0.5900 429,421 +0.01(+1.72%)
Jul 23, 2019 0.6100 0.6100 0.5800 0.5800 575,952 -0.03(-4.92%)
Jul 22, 2019 0.6400 0.6400 0.5900 0.6100 1,094,707 -0.01(-1.61%)
Jul 19, 2019 0.6600 0.6600 0.6100 0.6200 795,962 -0.03(-4.62%)
Jul 18, 2019 0.6600 0.6600 0.6400 0.6500 425,283 -0.01(-1.52%)
Jul 17, 2019 0.6800 0.6800 0.6600 0.6600 254,601 -0.02(-2.94%)
Jul 16, 2019 0.7000 0.7000 0.6800 0.6800 446,704 -0.02(-2.86%)
Jul 15, 2019 0.7000 0.7100 0.6900 0.7000 247,692 -0.01(-1.41%)
Jul 12, 2019 0.6800 0.7200 0.6700 0.7100 950,587 +0.04(+5.97%)
Jul 11, 2019 0.6900 0.6900 0.6700 0.6700 100,045 -0.02(-2.90%)
Jul 10, 2019 0.6800 0.6900 0.6700 0.6900 223,738 +0.01(+1.47%)
Jul 09, 2019 0.6900 0.6900 0.6700 0.6800 231,003 -0.02(-2.86%)
Jul 08, 2019 0.6900 0.7000 0.6800 0.7000 255,737 +0.02(+2.94%)
Jul 05, 2019 0.6900 0.6900 0.6800 0.6800 112,018 +0.00(+0.00%)
Jul 04, 2019 0.6900 0.6900 0.6800 0.6800 101,553 -0.01(-1.45%)
Jul 03, 2019 0.6900 0.7100 0.6900 0.6900 322,830 -0.01(-1.43%)
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.