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 (%)
Dec 31, 2009 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 30, 2009 1.300 1.340 1.290 1.310 1,084,958 +0.00(+0.00%)
Dec 29, 2009 1.380 1.380 1.300 1.310 1,280,979 -0.08(-5.76%)
Dec 24, 2009 1.400 1.420 1.380 1.390 1,132,235 +0.03(+2.21%)
Dec 23, 2009 1.200 1.370 1.180 1.360 2,541,046 +0.19(+16.24%)
Dec 22, 2009 1.230 1.230 1.170 1.170 1,032,099 -0.07(-5.65%)
Dec 21, 2009 1.250 1.250 1.210 1.240 859,255 -0.01(-0.80%)
Dec 18, 2009 1.250 1.250 1.180 1.250 2,931,501 +0.00(+0.00%)
Dec 17, 2009 1.230 1.250 1.200 1.250 2,361,826 -0.01(-0.79%)
Dec 16, 2009 1.350 1.360 1.260 1.260 2,584,739 -0.12(-8.70%)
Dec 15, 2009 1.380 1.390 1.360 1.380 994,452 +0.00(+0.00%)
Dec 14, 2009 1.410 1.400 1.380 1.380 912,805 -0.03(-2.13%)
Dec 11, 2009 1.400 1.420 1.390 1.410 814,071 +0.00(+0.00%)
Dec 10, 2009 1.400 1.410 1.370 1.410 1,210,343 +0.00(+0.00%)
Dec 09, 2009 1.430 1.430 1.360 1.410 1,146,008 -0.01(-0.70%)
Dec 08, 2009 1.410 1.420 1.400 1.420 392,630 -0.01(-0.70%)
Dec 07, 2009 1.450 1.450 1.420 1.430 601,396 -0.01(-0.69%)
Dec 04, 2009 1.430 1.450 1.430 1.440 1,357,358 +0.01(+0.70%)
Dec 03, 2009 1.460 1.470 1.430 1.430 1,459,965 -0.04(-2.72%)
Dec 02, 2009 1.460 1.470 1.440 1.470 1,005,963 +0.00(+0.00%)
Dec 01, 2009 1.460 1.470 1.450 1.470 542,781 +0.01(+0.68%)
Nov 30, 2009 1.460 1.480 1.460 1.460 492,758 +0.00(+0.00%)
Nov 27, 2009 1.450 1.500 1.450 1.460 820,010 -0.03(-2.01%)
Nov 26, 2009 1.500 1.500 1.480 1.490 279,327 -0.02(-1.32%)
Nov 25, 2009 1.470 1.510 1.460 1.510 984,690 +0.04(+2.72%)
Nov 24, 2009 1.480 1.500 1.460 1.470 534,515 -0.02(-1.34%)
Nov 23, 2009 1.510 1.530 1.470 1.490 711,935 -0.01(-0.67%)
Nov 20, 2009 1.500 1.520 1.490 1.500 527,307 -0.01(-0.66%)
Nov 19, 2009 1.510 1.520 1.480 1.510 895,576 -0.02(-1.31%)
Nov 18, 2009 1.530 1.540 1.500 1.530 941,580 +0.00(+0.00%)
Nov 17, 2009 1.560 1.590 1.530 1.530 1,054,036 -0.01(-0.65%)
Nov 16, 2009 1.550 1.610 1.520 1.540 2,693,006 +0.03(+1.99%)
Nov 13, 2009 1.490 1.540 1.460 1.510 1,350,269 +0.02(+1.34%)
Nov 12, 2009 1.580 1.580 1.400 1.490 4,407,066 -0.13(-8.02%)
Nov 11, 2009 1.610 1.630 1.600 1.620 644,195 +0.02(+1.25%)
Nov 10, 2009 1.600 1.620 1.580 1.600 930,476 +0.02(+1.27%)
Nov 09, 2009 1.630 1.630 1.570 1.580 1,582,205 +0.01(+0.64%)
Nov 06, 2009 1.600 1.610 1.560 1.570 882,401 -0.03(-1.88%)
Nov 05, 2009 1.660 1.670 1.600 1.600 1,046,273 -0.05(-3.03%)
Nov 04, 2009 1.660 1.680 1.620 1.650 972,358 +0.05(+3.12%)
Nov 03, 2009 1.560 1.650 1.550 1.600 1,347,872 +0.04(+2.56%)
Nov 02, 2009 1.670 1.670 1.560 1.560 1,506,195 -0.09(-5.45%)
Oct 30, 2009 1.690 1.700 1.580 1.650 1,494,343 -0.01(-0.60%)
Oct 29, 2009 1.610 1.690 1.610 1.660 1,561,371 +0.07(+4.40%)
Oct 28, 2009 1.640 1.660 1.550 1.590 2,570,009 -0.06(-3.64%)
Oct 27, 2009 1.730 1.730 1.650 1.650 2,018,436 -0.07(-4.07%)
Oct 26, 2009 1.800 1.830 1.690 1.720 2,365,840 -0.04(-2.27%)
Oct 23, 2009 1.850 1.800 1.760 1.760 1,689,774 -0.06(-3.30%)
Oct 22, 2009 1.830 1.860 1.810 1.820 1,710,181 +0.01(+0.55%)
Oct 21, 2009 1.910 1.920 1.790 1.810 5,753,307 -0.08(-4.23%)
Oct 20, 2009 1.800 1.910 1.860 1.890 7,080,884 +0.13(+7.39%)
Oct 19, 2009 1.810 1.830 1.760 1.760 1,282,746 -0.05(-2.76%)
Oct 16, 2009 1.780 1.840 1.760 1.810 988,953 +0.03(+1.69%)
Oct 15, 2009 1.810 1.820 1.760 1.780 2,159,279 -0.02(-1.11%)
Oct 14, 2009 1.880 1.910 1.800 1.800 2,912,043 -0.06(-3.23%)
Oct 13, 2009 1.940 1.960 1.860 1.860 2,064,924 -0.03(-1.59%)
Oct 09, 2009 1.920 1.950 1.870 1.890 1,461,516 -0.04(-2.07%)
Oct 08, 2009 1.970 2.010 1.910 1.930 3,723,628 +0.02(+1.05%)
Oct 07, 2009 1.820 1.940 1.790 1.910 4,113,072 +0.14(+7.91%)
Oct 06, 2009 1.880 1.910 1.760 1.770 3,310,409 -0.07(-3.80%)
Oct 05, 2009 1.780 1.870 1.750 1.840 1,955,110 +0.09(+5.14%)
Oct 02, 2009 1.700 1.810 1.670 1.750 2,868,396 -0.03(-1.69%)
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.