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 (%)
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%)
Aug 02, 2016 0.7000 0.7000 0.6800 0.6900 212,617 -0.01(-1.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 28, 2016 0.7300 0.7300 0.7100 0.7200 380,010 -0.01(-1.37%)
Jul 27, 2016 0.7200 0.7300 0.7100 0.7300 507,022 +0.01(+1.39%)
Jul 26, 2016 0.7100 0.7200 0.7000 0.7200 247,285 +0.01(+1.41%)
Jul 25, 2016 0.7200 0.7200 0.7000 0.7100 443,454 -0.02(-2.74%)
Jul 22, 2016 0.7200 0.7300 0.7200 0.7300 83,272 +0.00(+0.00%)
Jul 21, 2016 0.7200 0.7300 0.7200 0.7300 61,138 +0.00(+0.00%)
Jul 20, 2016 0.7100 0.7300 0.7100 0.7300 139,063 +0.00(+0.00%)
Jul 19, 2016 0.7200 0.7300 0.7100 0.7300 428,639 +0.00(+0.00%)
Jul 18, 2016 0.7100 0.7300 0.7100 0.7300 355,673 +0.00(+0.00%)
Jul 15, 2016 0.7200 0.7300 0.7100 0.7300 314,079 +0.00(+0.00%)
Jul 14, 2016 0.7100 0.7300 0.7100 0.7300 430,214 +0.00(+0.00%)
Jul 13, 2016 0.7500 0.7500 0.7200 0.7300 171,749 -0.02(-2.67%)
Jul 12, 2016 0.7200 0.7500 0.7200 0.7500 620,583 +0.03(+4.17%)
Jul 11, 2016 0.7000 0.7200 0.7000 0.7200 301,682 +0.01(+1.41%)
Jul 08, 2016 0.7200 0.7200 0.7100 395,366 -0.01(-1.39%)
Jul 07, 2016 0.7000 0.7200 0.6900 0.7200 159,767 +0.01(+1.41%)
Jul 05, 2016 0.7400 0.7400 0.7000 0.7100 259,205 -0.02(-2.74%)
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.