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 (%)
Jan 30, 2015 1.080 1.100 1.070 1.090 201,501 +0.00(+0.00%)
Jan 29, 2015 1.080 1.090 1.045 1.090 477,081 +0.02(+1.87%)
Jan 28, 2015 1.100 1.115 1.070 1.070 236,970 -0.03(-2.73%)
Jan 27, 2015 1.100 1.120 1.090 1.100 425,269 -0.01(-0.90%)
Jan 26, 2015 1.070 1.110 1.070 1.110 181,663 +0.04(+3.74%)
Jan 23, 2015 1.070 1.090 1.070 1.070 246,805 -0.02(-1.83%)
Jan 22, 2015 1.100 1.110 1.090 1.090 185,193 -0.01(-0.91%)
Jan 21, 2015 1.090 1.110 1.075 1.100 367,389 +0.01(+0.92%)
Jan 20, 2015 1.130 1.130 1.070 1.090 340,359 -0.02(-1.80%)
Jan 19, 2015 1.070 1.120 1.070 1.110 471,796 +0.02(+1.83%)
Jan 16, 2015 1.040 1.090 1.040 1.090 408,229 +0.05(+4.81%)
Jan 15, 2015 1.065 1.040 1.040 292,532 -0.01(-0.95%)
Jan 14, 2015 1.080 1.090 1.020 1.050 1,111,582 -0.04(-3.67%)
Jan 13, 2015 1.100 1.100 1.070 1.090 564,895 -0.01(-0.91%)
Jan 12, 2015 1.130 1.130 1.080 1.100 771,762 -0.01(-0.90%)
Jan 09, 2015 1.140 1.150 1.110 1.110 669,149 -0.03(-2.63%)
Jan 08, 2015 1.120 1.150 1.110 1.140 436,648 +0.04(+3.64%)
Jan 07, 2015 1.110 1.120 1.090 1.100 649,679 +0.00(+0.00%)
Jan 06, 2015 1.110 1.120 1.085 1.100 442,503 +0.00(+0.00%)
Jan 05, 2015 1.150 1.150 1.090 1.100 726,919 -0.07(-5.98%)
Jan 02, 2015 1.130 1.170 1.120 1.170 631,248 +0.04(+3.54%)
Dec 31, 2014 1.130 1.130 1.130 0 +0.03(+2.73%)
Dec 30, 2014 1.140 1.140 1.100 1.100 581,211 -0.04(-3.51%)
Dec 29, 2014 1.150 1.150 1.130 1.140 274,810 -0.01(-0.87%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2014 1.150 1.150 1.130 1.140 394,710 -0.01(-0.87%)
Dec 22, 2014 1.160 1.160 1.140 1.150 328,316 -0.01(-0.86%)
Dec 19, 2014 1.150 1.190 1.140 1.160 729,711 +0.01(+0.87%)
Dec 18, 2014 1.140 1.180 1.140 1.150 401,657 +0.01(+0.88%)
Dec 17, 2014 1.070 1.155 1.070 1.140 791,477 +0.06(+5.56%)
Dec 16, 2014 1.100 1.080 490,546 +0.00(+0.00%)
Dec 15, 2014 1.110 1.110 1.080 1.080 265,171 -0.03(-2.70%)
Dec 12, 2014 1.130 1.130 1.100 1.110 827,172 -0.01(-0.89%)
Dec 11, 2014 1.100 1.120 1.085 1.120 365,757 +0.02(+1.82%)
Dec 10, 2014 1.130 1.140 1.090 1.100 809,013 -0.04(-3.51%)
Dec 09, 2014 1.120 1.140 1.110 1.140 320,552 +0.02(+1.79%)
Dec 08, 2014 1.150 1.150 1.110 1.120 413,014 -0.02(-1.75%)
Dec 05, 2014 1.120 1.140 1.110 1.140 252,624 +0.02(+1.79%)
Dec 04, 2014 1.120 1.130 1.120 1.120 170,858 -0.01(-0.88%)
Dec 03, 2014 1.120 1.130 1.110 1.130 985,847 +0.01(+0.89%)
Dec 02, 2014 1.120 1.150 1.110 1.120 1,177,559 -0.01(-0.88%)
Dec 01, 2014 1.150 1.160 1.120 1.130 943,219 -0.04(-3.42%)
Nov 28, 2014 1.170 1.190 1.150 1.170 562,925 -0.01(-0.85%)
Nov 27, 2014 1.220 1.220 1.160 1.180 571,627 -0.04(-3.28%)
Nov 26, 2014 1.240 1.250 1.220 1.220 291,904 -0.03(-2.40%)
Nov 25, 2014 1.260 1.275 1.240 1.250 574,514 -0.01(-0.79%)
Nov 24, 2014 1.270 1.290 1.250 1.260 1,135,120 -0.07(-5.26%)
Nov 21, 2014 1.360 1.370 1.310 1.330 687,950 +0.01(+0.76%)
Nov 20, 2014 1.290 1.330 1.290 1.320 487,076 +0.03(+2.33%)
Nov 19, 2014 1.360 1.360 1.280 1.290 1,356,551 -0.07(-5.15%)
Nov 18, 2014 1.330 1.370 1.330 1.360 546,312 +0.02(+1.49%)
Nov 17, 2014 1.340 1.360 1.320 1.340 748,677 +0.02(+1.52%)
Nov 14, 2014 1.280 1.350 1.280 1.320 1,145,413 +0.04(+3.13%)
Nov 13, 2014 1.330 1.350 1.270 1.280 1,785,346 -0.07(-5.19%)
Nov 12, 2014 1.340 1.350 1.300 1.350 848,077 +0.02(+1.50%)
Nov 11, 2014 1.370 1.390 1.320 1.330 732,279 -0.04(-2.92%)
Nov 10, 2014 1.300 1.390 1.280 1.370 2,390,408 +0.12(+9.60%)
Nov 07, 2014 1.110 1.290 1.060 1.250 5,752,696 +0.21(+20.19%)
Nov 06, 2014 1.050 1.065 1.030 1.040 598,779 -0.03(-2.80%)
Nov 05, 2014 1.030 1.070 1.030 1.070 519,949 +0.03(+2.88%)
Nov 04, 2014 1.040 1.040 1.020 1.040 339,564 -0.01(-0.95%)
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.