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 (%)
Jun 28, 2013 1.220 1.220 1.220 0 -0.03(-2.40%)
Jun 27, 2013 1.220 1.250 1.220 1.250 305,553 +0.03(+2.46%)
Jun 26, 2013 1.230 1.240 1.215 1.220 1,077,351 -0.01(-0.81%)
Jun 25, 2013 1.220 1.260 1.210 1.230 6,034,243 +0.01(+0.82%)
Jun 24, 2013 1.220 1.250 1.210 1.220 2,006,606 -0.02(-1.61%)
Jun 21, 2013 1.230 1.240 1.210 1.240 609,003 +0.02(+1.64%)
Jun 20, 2013 1.200 1.240 1.200 1.220 634,941 -0.04(-3.17%)
Jun 19, 2013 1.250 1.270 1.230 1.260 3,882,232 -0.01(-0.79%)
Jun 18, 2013 1.250 1.290 1.240 1.270 1,059,175 +0.02(+1.60%)
Jun 17, 2013 1.300 1.300 1.240 1.250 476,517 -0.03(-2.34%)
Jun 14, 2013 1.240 1.300 1.240 1.280 490,974 +0.05(+4.07%)
Jun 13, 2013 1.220 1.250 1.220 1.230 1,149,066 +0.01(+0.82%)
Jun 12, 2013 1.260 1.260 1.220 1.220 851,069 -0.04(-3.17%)
Jun 11, 2013 1.250 1.270 1.250 1.260 324,701 -0.02(-1.56%)
Jun 10, 2013 1.310 1.320 1.280 1.280 1,049,573 -0.04(-3.03%)
Jun 07, 2013 1.380 1.380 1.320 1.320 1,135,709 -0.05(-3.65%)
Jun 06, 2013 1.430 1.430 1.320 1.370 1,683,584 -0.06(-4.20%)
Jun 05, 2013 1.390 1.435 1.370 1.430 3,983,984 +0.06(+4.38%)
Jun 04, 2013 1.300 1.390 1.300 1.370 2,427,304 +0.07(+5.38%)
Jun 03, 2013 1.330 1.340 1.300 1.300 621,483 -0.03(-2.26%)
May 31, 2013 1.310 1.330 1.300 1.330 511,167 +0.00(+0.00%)
May 30, 2013 1.290 1.340 1.290 1.330 737,825 +0.04(+3.10%)
May 29, 2013 1.270 1.300 1.270 1.290 798,388 +0.02(+1.57%)
May 28, 2013 1.290 1.290 1.270 1.270 643,953 -0.02(-1.55%)
May 27, 2013 1.280 1.290 1.270 1.290 788,722 +0.02(+1.57%)
May 24, 2013 1.220 1.280 1.220 1.270 538,016 +0.06(+4.96%)
May 23, 2013 1.210 1.260 1.210 1.210 1,410,170 -0.01(-0.82%)
May 22, 2013 1.250 1.280 1.220 1.220 791,166 -0.03(-2.40%)
May 21, 2013 1.250 1.280 1.240 1.250 693,869 +0.00(+0.00%)
May 17, 2013 1.250 1.250 1.250 0 +0.02(+1.63%)
May 16, 2013 1.180 1.250 1.180 1.230 1,054,862 +0.03(+2.50%)
May 15, 2013 1.180 1.200 1.170 1.200 2,002,288 -0.01(-0.83%)
May 13, 2013 1.220 1.230 1.200 1.210 671,907 +0.00(+0.00%)
May 10, 2013 1.220 1.230 1.210 1.210 918,546 -0.02(-1.63%)
May 09, 2013 1.250 1.275 1.210 1.230 1,432,494 -0.04(-3.15%)
May 08, 2013 1.240 1.280 1.210 1.270 2,781,662 +0.08(+6.72%)
May 07, 2013 1.180 1.190 1.155 1.190 2,011,084 +0.02(+1.71%)
May 06, 2013 1.170 1.190 1.160 1.170 1,487,368 +0.00(+0.00%)
May 03, 2013 1.160 1.200 1.150 1.170 2,733,443 +0.01(+0.86%)
May 02, 2013 1.200 1.220 1.160 1.160 1,949,946 -0.04(-3.33%)
May 01, 2013 1.240 1.240 1.190 1.200 482,035 -0.05(-4.00%)
Apr 30, 2013 1.240 1.250 1.230 1.250 390,656 +0.01(+0.81%)
Apr 29, 2013 1.260 1.270 1.230 1.240 528,328 -0.03(-2.36%)
Apr 26, 2013 1.250 1.270 1.240 1.270 1,343,462 +0.02(+1.60%)
Apr 25, 2013 1.280 1.280 1.250 1.250 1,540,875 +0.00(+0.00%)
Apr 24, 2013 1.210 1.320 1.210 1.250 2,022,056 +0.04(+3.31%)
Apr 23, 2013 1.200 1.230 1.190 1.210 362,772 +0.02(+1.68%)
Apr 22, 2013 1.190 1.200 1.180 1.190 169,176 +0.00(+0.00%)
Apr 19, 2013 1.210 1.230 1.180 1.190 1,145,490 -0.02(-1.65%)
Apr 18, 2013 1.210 1.230 1.210 1.210 1,082,153 +0.00(+0.00%)
Apr 17, 2013 1.230 1.230 1.210 1.210 1,270,648 -0.03(-2.42%)
Apr 16, 2013 1.240 1.280 1.230 1.240 1,527,069 +0.01(+0.81%)
Apr 15, 2013 1.250 1.280 1.200 1.230 2,458,420 -0.02(-1.60%)
Apr 12, 2013 1.270 1.280 1.250 1.250 484,212 -0.05(-3.85%)
Apr 11, 2013 1.270 1.320 1.270 1.300 1,165,782 +0.02(+1.56%)
Apr 10, 2013 1.300 1.310 1.280 1.280 459,292 -0.03(-2.29%)
Apr 09, 2013 1.260 1.320 1.260 1.310 455,442 +0.05(+3.97%)
Apr 08, 2013 1.270 1.270 1.250 1.260 806,308 -0.01(-0.79%)
Apr 05, 2013 1.290 1.290 1.250 1.270 553,665 -0.01(-0.78%)
Apr 04, 2013 1.270 1.280 1.260 1.280 282,411 +0.01(+0.79%)
Apr 03, 2013 1.300 1.310 1.260 1.270 1,980,791 -0.05(-3.79%)
Apr 02, 2013 1.330 1.345 1.290 1.320 684,894 -0.03(-2.22%)
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.