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 (%)
Jul 31, 2012 1.390 1.400 1.350 1.350 219,685 -0.04(-2.88%)
Jul 30, 2012 1.390 1.400 1.390 1.390 118,804 -0.01(-0.71%)
Jul 27, 2012 1.390 1.400 1.370 1.400 259,204 +0.02(+1.45%)
Jul 26, 2012 1.370 1.410 1.350 1.380 640,868 +0.02(+1.47%)
Jul 25, 2012 1.360 1.360 1.330 1.360 379,668 +0.04(+3.03%)
Jul 24, 2012 1.350 1.350 1.310 1.320 229,529 -0.01(-0.75%)
Jul 23, 2012 1.350 1.360 1.310 1.330 304,651 -0.04(-2.92%)
Jul 20, 2012 1.360 1.380 1.350 1.370 303,204 -0.03(-2.14%)
Jul 19, 2012 1.350 1.410 1.350 1.400 535,883 +0.07(+5.26%)
Jul 18, 2012 1.380 1.380 1.330 1.330 170,855 -0.05(-3.62%)
Jul 17, 2012 1.370 1.380 1.310 1.380 334,798 +0.02(+1.47%)
Jul 16, 2012 1.350 1.380 1.350 1.360 64,927 -0.01(-0.73%)
Jul 13, 2012 1.360 1.450 1.340 1.370 272,122 +0.03(+2.24%)
Jul 12, 2012 1.360 1.370 1.330 1.340 304,476 -0.04(-2.90%)
Jul 11, 2012 1.390 1.400 1.360 1.380 393,633 +0.01(+0.73%)
Jul 10, 2012 1.400 1.460 1.370 1.370 424,699 -0.06(-4.20%)
Jul 09, 2012 1.500 1.500 1.430 1.430 307,382 -0.09(-5.92%)
Jul 06, 2012 1.420 1.520 1.400 1.520 900,543 +0.07(+4.83%)
Jul 05, 2012 1.410 1.490 1.370 1.450 844,425 +0.01(+0.69%)
Jul 04, 2012 1.240 1.440 1.240 1.440 957,726 +0.22(+18.03%)
Jul 03, 2012 1.280 1.320 1.210 1.220 3,212,553 -0.14(-10.29%)
Jun 29, 2012 1.360 1.360 1.360 0 +0.04(+3.03%)
Jun 28, 2012 1.330 1.340 1.310 1.320 698,529 -0.03(-2.22%)
Jun 27, 2012 1.340 1.380 1.330 1.350 886,024 -0.01(-0.74%)
Jun 26, 2012 1.360 1.370 1.320 1.360 529,926 +0.00(+0.00%)
Jun 25, 2012 1.390 1.390 1.330 1.360 822,390 -0.05(-3.55%)
Jun 22, 2012 1.430 1.450 1.380 1.410 1,737,609 -0.03(-2.08%)
Jun 21, 2012 1.510 1.520 1.410 1.440 854,341 -0.07(-4.64%)
Jun 20, 2012 1.520 1.540 1.500 1.510 567,974 +0.00(+0.00%)
Jun 19, 2012 1.520 1.530 1.500 1.510 1,062,526 -0.02(-1.31%)
Jun 18, 2012 1.430 1.540 1.430 1.530 694,622 +0.09(+6.25%)
Jun 15, 2012 1.450 1.490 1.440 1.440 532,258 +0.00(+0.00%)
Jun 14, 2012 1.490 1.490 1.430 1.440 1,032,925 -0.06(-4.00%)
Jun 13, 2012 1.520 1.530 1.480 1.500 368,452 -0.04(-2.60%)
Jun 12, 2012 1.530 1.540 1.510 1.540 322,182 +0.02(+1.32%)
Jun 11, 2012 1.580 1.590 1.510 1.520 602,947 -0.01(-0.65%)
Jun 08, 2012 1.540 1.570 1.530 1.530 224,116 -0.04(-2.55%)
Jun 07, 2012 1.610 1.620 1.510 1.570 1,042,575 +0.00(+0.00%)
Jun 06, 2012 1.560 1.620 1.520 1.570 984,159 +0.01(+0.64%)
Jun 05, 2012 1.490 1.560 1.480 1.560 1,349,069 +0.07(+4.70%)
Jun 04, 2012 1.480 1.500 1.480 1.490 269,482 +0.00(+0.00%)
Jun 02, 2012 1.500 1.500 1.450 1.490 477,077 +0.00(+0.00%)
Jun 01, 2012 1.500 1.500 1.450 1.490 477,077 -0.06(-3.87%)
May 31, 2012 1.580 1.590 1.510 1.550 1,103,998 -0.03(-1.90%)
May 30, 2012 1.650 1.650 1.580 1.580 447,150 -0.12(-7.06%)
May 29, 2012 1.720 1.750 1.670 1.700 600,632 +0.02(+1.19%)
May 28, 2012 1.640 1.700 1.640 1.680 499,054 +0.05(+3.07%)
May 25, 2012 1.670 1.670 1.600 1.630 531,073 -0.01(-0.61%)
May 24, 2012 1.520 1.640 1.520 1.640 737,795 +0.09(+5.81%)
May 23, 2012 1.400 1.550 1.390 1.550 544,443 +0.13(+9.15%)
May 22, 2012 1.480 1.530 1.400 1.420 1,323,598 -0.02(-1.39%)
May 18, 2012 1.440 1.440 1.440 0 +0.07(+5.11%)
May 17, 2012 1.380 1.400 1.350 1.370 437,276 +0.01(+0.74%)
May 16, 2012 1.420 1.430 1.360 1.360 1,182,807 -0.05(-3.55%)
May 15, 2012 1.520 1.520 1.410 1.410 1,147,509 -0.11(-7.24%)
May 14, 2012 1.510 1.550 1.480 1.520 2,843,231 -0.06(-3.80%)
May 11, 2012 1.650 1.670 1.570 1.580 473,878 -0.09(-5.39%)
May 10, 2012 1.610 1.670 1.600 1.670 443,251 +0.10(+6.37%)
May 09, 2012 1.570 1.600 1.560 1.570 361,449 -0.04(-2.48%)
May 08, 2012 1.660 1.670 1.570 1.610 1,183,537 -0.11(-6.40%)
May 07, 2012 1.750 1.750 1.690 1.720 531,803 -0.07(-3.91%)
May 04, 2012 1.810 1.860 1.760 1.790 402,222 -0.07(-3.76%)
May 03, 2012 1.920 1.940 1.830 1.860 522,150 -0.09(-4.62%)
May 02, 2012 1.860 1.950 1.840 1.950 923,161 +0.07(+3.72%)
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.