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

Denison Mines Corp. (TSX: DML )

3.020 +0.040 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2014 1.420 1.500 1.410 1.500 796,253 +0.07(+4.90%)
Apr 29, 2014 1.450 1.480 1.410 1.430 1,154,351 -0.05(-3.38%)
Apr 28, 2014 1.560 1.560 1.450 1.480 1,169,707 -0.08(-5.13%)
Apr 25, 2014 1.600 1.620 1.550 1.560 681,948 -0.04(-2.50%)
Apr 24, 2014 1.640 1.640 1.600 1.600 1,326,152 -0.04(-2.44%)
Apr 23, 2014 1.620 1.640 1.600 1.640 0 +0.00(+0.00%)
Apr 22, 2014 1.650 1.670 1.630 1.640 418,260 -0.02(-1.20%)
Apr 21, 2014 1.680 1.700 1.630 1.660 348,786 -0.01(-0.60%)
Apr 17, 2014 1.670 1.670 1.670 0 +0.04(+2.45%)
Apr 16, 2014 1.620 1.640 1.610 1.630 332,536 +0.00(+0.00%)
Apr 15, 2014 1.650 1.680 1.600 1.630 829,329 -0.04(-2.40%)
Apr 14, 2014 1.660 1.700 1.650 1.670 342,918 +0.02(+1.21%)
Apr 11, 2014 1.640 1.670 1.640 1.650 276,251 +0.01(+0.61%)
Apr 10, 2014 1.680 1.690 1.640 1.640 734,402 -0.04(-2.38%)
Apr 09, 2014 1.670 1.695 1.650 1.680 316,700 +0.00(+0.00%)
Apr 08, 2014 1.680 1.700 1.640 1.680 368,544 +0.02(+1.20%)
Apr 07, 2014 1.720 1.740 1.650 1.660 732,816 -0.07(-4.05%)
Apr 04, 2014 1.720 1.790 1.720 1.730 625,891 -0.01(-0.57%)
Apr 03, 2014 1.750 1.750 1.710 1.740 324,811 -0.03(-1.69%)
Apr 02, 2014 1.750 1.770 1.710 1.770 665,825 +0.00(+0.00%)
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.