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

Denison Mines Corp. (TSX: DML )

2.950 -0.070 (-2.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.5500 0.5550 0.5400 0.5400 329,054 -0.02(-3.57%)
Oct 28, 2016 0.5600 0.5700 0.5500 0.5600 258,480 -0.01(-1.75%)
Oct 27, 2016 0.5600 0.5700 0.5600 0.5700 234,113 +0.00(+0.00%)
Oct 26, 2016 0.5600 0.5800 0.5600 0.5700 229,381 +0.00(+0.00%)
Oct 25, 2016 0.5700 0.5700 0.5600 0.5700 236,947 -0.01(-1.72%)
Oct 24, 2016 0.5800 0.5900 0.5700 0.5800 294,581 -0.01(-1.69%)
Oct 21, 2016 0.5800 0.5900 0.5700 0.5900 108,639 +0.01(+1.72%)
Oct 20, 2016 0.5800 0.5800 0.5700 0.5800 378,339 +0.00(+0.00%)
Oct 19, 2016 0.5800 0.5800 0.5600 0.5800 453,989 +0.01(+1.75%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5700 451,462 +0.01(+1.79%)
Oct 17, 2016 0.5800 0.5800 0.5200 0.5600 1,432,252 -0.03(-5.08%)
Oct 14, 2016 0.5900 0.6000 0.5800 0.5900 170,925 -0.01(-1.67%)
Oct 13, 2016 0.6000 0.6000 0.5900 0.6000 186,480 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.6000 0.5900 0.6000 209,352 +0.01(+1.69%)
Oct 11, 2016 0.6100 0.6200 0.5900 0.5900 276,508 -0.03(-4.84%)
Oct 07, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 06, 2016 0.6000 0.6100 0.5900 0.6000 1,451,669 -0.01(-1.64%)
Oct 05, 2016 0.6100 0.6100 0.5900 0.6100 2,146,120 -0.01(-1.61%)
Oct 04, 2016 0.6100 0.6200 0.6000 0.6200 469,299 +0.00(+0.00%)
Oct 03, 2016 0.6100 0.6200 0.6000 0.6200 458,317 +0.01(+1.64%)
Sep 30, 2016 0.6100 0.6200 0.6100 0.6100 167,122 +0.00(+0.00%)
Sep 29, 2016 0.6100 0.6200 0.6100 0.6100 429,103 +0.00(+0.00%)
Sep 28, 2016 0.6300 0.6300 0.6100 0.6100 651,447 -0.01(-1.61%)
Sep 27, 2016 0.6200 0.6300 0.6100 0.6200 1,421,809 +0.00(+0.00%)
Sep 26, 2016 0.6300 0.6300 0.6100 0.6200 626,046 -0.01(-1.59%)
Sep 23, 2016 0.6300 0.6300 0.6200 0.6300 227,822 +0.00(+0.00%)
Sep 22, 2016 0.6500 0.6500 0.6200 0.6300 717,552 +0.00(+0.00%)
Sep 21, 2016 0.6200 0.6300 0.6100 0.6300 905,249 +0.01(+1.61%)
Sep 20, 2016 0.6200 0.6300 0.6100 0.6200 416,670 +0.00(+0.00%)
Sep 19, 2016 0.6200 0.6300 0.6100 0.6200 293,850 +0.00(+0.00%)
Sep 16, 2016 0.6300 0.6400 0.6200 0.6200 339,848 -0.02(-3.13%)
Sep 15, 2016 0.6500 0.6500 0.6300 0.6400 269,564 -0.01(-1.54%)
Sep 14, 2016 0.6500 0.6600 0.6400 0.6500 270,518 -0.01(-1.52%)
Sep 13, 2016 0.6700 0.6900 0.6500 0.6600 860,715 -0.01(-1.49%)
Sep 12, 2016 0.6800 0.6900 0.6700 0.6700 487,693 -0.01(-1.47%)
Sep 09, 2016 0.6800 0.6900 0.6700 0.6800 296,914 +0.00(+0.00%)
Sep 08, 2016 0.6900 0.6900 0.6800 0.6800 89,595 -0.01(-1.45%)
Sep 07, 2016 0.6800 0.6900 0.6700 0.6900 278,369 +0.00(+0.00%)
Sep 06, 2016 0.6800 0.6900 0.6700 0.6900 494,197 +0.01(+1.47%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 01, 2016 0.6600 0.6700 0.6500 0.6600 337,172 +0.01(+1.54%)
Aug 31, 2016 0.6500 0.6700 0.6500 0.6500 702,605 -0.01(-1.52%)
Aug 30, 2016 0.6700 0.6700 0.6600 0.6600 358,109 -0.01(-1.49%)
Aug 29, 2016 0.6700 0.6700 0.6600 0.6700 180,357 +0.00(+0.00%)
Aug 26, 2016 0.6600 0.6800 0.6600 0.6700 240,404 +0.01(+1.52%)
Aug 25, 2016 0.6600 0.6800 0.6600 0.6600 223,354 -0.01(-1.49%)
Aug 24, 2016 0.6800 0.6800 0.6600 0.6700 331,342 -0.01(-1.47%)
Aug 23, 2016 0.6700 0.6800 0.6700 0.6800 112,255 +0.00(+0.00%)
Aug 22, 2016 0.6800 0.6900 0.6700 0.6800 115,056 -0.01(-1.45%)
Aug 19, 2016 0.6800 0.6900 0.6700 0.6900 91,145 +0.00(+0.00%)
Aug 18, 2016 0.6800 0.6900 0.6700 0.6900 148,631 +0.00(+0.00%)
Aug 17, 2016 0.6900 0.6900 0.6800 0.6900 127,296 +0.00(+0.00%)
Aug 16, 2016 0.6800 0.6900 0.6700 0.6900 245,164 +0.00(+0.00%)
Aug 15, 2016 0.6900 0.6900 0.6800 0.6900 94,558 +0.00(+0.00%)
Aug 12, 2016 0.7000 0.7000 0.6800 0.6900 1,421,835 -0.01(-1.43%)
Aug 11, 2016 0.6700 0.7000 0.6700 0.7000 516,893 +0.03(+4.48%)
Aug 10, 2016 0.6600 0.6700 0.6600 0.6700 293,172 +0.01(+1.52%)
Aug 09, 2016 0.6800 0.6800 0.6600 0.6600 319,498 -0.02(-2.94%)
Aug 08, 2016 0.6600 0.6800 0.6500 0.6800 348,622 +0.01(+1.49%)
Aug 05, 2016 0.6700 0.6700 0.6600 0.6700 380,804 +0.00(+0.00%)
Aug 04, 2016 0.6900 0.6900 0.6500 0.6700 542,728 -0.01(-1.47%)
Aug 03, 2016 0.6800 0.6900 0.6700 0.6800 255,049 -0.01(-1.45%)
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.