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 30, 2017 0.5800 0.5800 0.5500 0.5600 273,845 +0.00(+0.00%)
Jun 29, 2017 0.5700 0.5900 0.5600 0.5600 479,832 -0.01(-1.75%)
Jun 28, 2017 0.5700 0.5700 0.5500 0.5700 481,023 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5500 0.5600 829,668 -0.04(-6.67%)
Jun 26, 2017 0.5900 0.6100 0.5800 0.6000 836,519 +0.02(+3.45%)
Jun 23, 2017 0.5500 0.5900 0.5500 0.5800 1,121,701 +0.03(+5.45%)
Jun 22, 2017 0.5500 0.5600 0.5400 0.5500 331,686 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5600 0.5400 0.5500 433,162 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 391,095 -0.02(-3.51%)
Jun 19, 2017 0.5500 0.5700 0.5500 0.5700 157,476 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5700 0.5500 0.5700 246,473 +0.01(+1.79%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5600 463,493 -0.02(-3.45%)
Jun 14, 2017 0.6000 0.6000 0.5600 0.5800 533,855 -0.01(-1.69%)
Jun 13, 2017 0.5900 0.6000 0.5800 0.5900 364,467 +0.01(+1.72%)
Jun 12, 2017 0.5900 0.6000 0.5800 0.5800 269,848 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.5900 0.5700 0.5800 415,425 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.5900 0.5600 0.5800 795,525 +0.02(+3.57%)
Jun 07, 2017 0.5800 0.5900 0.5600 0.5600 665,508 -0.03(-5.08%)
Jun 06, 2017 0.5900 0.6000 0.5700 0.5900 419,465 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5900 0.5900 323,820 +0.00(+0.00%)
Jun 02, 2017 0.6100 0.6200 0.5900 0.5900 577,142 -0.01(-1.67%)
Jun 01, 2017 0.6000 0.6400 0.6000 0.6000 423,580 +0.00(+0.00%)
May 31, 2017 0.6100 0.6300 0.6000 0.6000 512,191 -0.01(-1.64%)
May 30, 2017 0.6300 0.6300 0.6100 0.6100 184,555 -0.02(-3.17%)
May 29, 2017 0.6400 0.6400 0.6200 0.6300 223,539 -0.01(-1.56%)
May 26, 2017 0.6400 0.6400 0.6200 0.6400 491,147 +0.03(+4.92%)
May 25, 2017 0.6600 0.6750 0.6100 0.6100 1,344,618 -0.05(-7.58%)
May 24, 2017 0.6900 0.6900 0.6600 0.6600 607,029 -0.02(-2.94%)
May 23, 2017 0.7000 0.7000 0.6800 0.6800 285,508 -0.02(-2.86%)
May 19, 2017 0.6700 0.7000 0.6700 0.7000 548,658 +0.03(+4.48%)
May 18, 2017 0.6700 0.6800 0.6600 0.6700 426,749 -0.01(-1.47%)
May 17, 2017 0.7000 0.7000 0.6700 0.6800 322,435 -0.03(-4.23%)
May 16, 2017 0.7100 0.7100 0.7000 0.7100 1,239,345 -0.01(-1.39%)
May 15, 2017 0.7000 0.7200 0.7000 0.7200 927,835 +0.02(+2.86%)
May 12, 2017 0.7000 0.7200 0.7000 0.7000 199,715 -0.01(-1.41%)
May 11, 2017 0.7000 0.7200 0.7000 0.7100 187,433 -0.01(-1.39%)
May 10, 2017 0.7000 0.7200 0.7000 0.7200 158,780 +0.01(+1.41%)
May 09, 2017 0.7000 0.7100 0.6900 0.7100 455,101 +0.00(+0.00%)
May 08, 2017 0.6800 0.7100 0.6800 0.7100 309,533 +0.04(+5.97%)
May 05, 2017 0.6800 0.6900 0.6600 0.6700 657,154 -0.02(-2.90%)
May 04, 2017 0.7100 0.7100 0.6700 0.6900 888,493 -0.01(-1.43%)
May 03, 2017 0.7100 0.7200 0.7000 0.7000 148,580 -0.02(-2.78%)
May 02, 2017 0.7000 0.7200 0.7000 0.7200 469,522 +0.00(+0.00%)
May 01, 2017 0.7000 0.7200 0.6900 0.7200 134,365 +0.02(+2.86%)
Apr 28, 2017 0.7400 0.7400 0.7000 0.7000 986,479 -0.05(-6.67%)
Apr 27, 2017 0.7900 0.7900 0.7500 0.7500 568,658 -0.05(-6.25%)
Apr 26, 2017 0.8000 0.8000 0.7900 0.8000 195,327 +0.00(+0.00%)
Apr 25, 2017 0.8000 0.8000 0.7700 0.8000 322,713 +0.01(+1.27%)
Apr 24, 2017 0.7900 0.8000 0.7900 0.7900 238,986 -0.01(-1.25%)
Apr 21, 2017 0.8000 0.8000 0.7900 0.8000 303,389 -0.01(-1.23%)
Apr 20, 2017 0.8200 0.8200 0.8000 0.8100 320,013 -0.01(-1.22%)
Apr 19, 2017 0.8100 0.8200 0.8000 0.8200 260,231 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8200 0.8000 0.8200 301,965 +0.02(+2.50%)
Apr 17, 2017 0.8200 0.8200 0.8000 0.8000 212,621 -0.01(-1.23%)
Apr 13, 2017 0.8200 0.8300 0.8100 0.8100 300,527 -0.02(-2.41%)
Apr 12, 2017 0.8800 0.8800 0.8200 0.8300 573,660 -0.03(-3.49%)
Apr 11, 2017 0.8400 0.8800 0.8300 0.8600 950,004 +0.01(+1.18%)
Apr 10, 2017 0.8200 0.8600 0.8100 0.8500 656,375 +0.03(+3.66%)
Apr 07, 2017 0.8200 0.8200 0.8200 0.8200 290,217 +0.01(+1.23%)
Apr 06, 2017 0.8100 0.8100 0.8000 0.8100 208,080 +0.00(+0.00%)
Apr 05, 2017 0.8400 0.8400 0.8000 0.8100 339,857 -0.03(-3.57%)
Apr 04, 2017 0.8100 0.8400 0.8000 0.8400 444,132 +0.03(+3.07%)
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.