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 (%)
May 30, 2014 1.350 1.350 1.300 1.310 921,952 -0.03(-2.24%)
May 29, 2014 1.340 1.360 1.320 1.340 1,000,925 +0.00(+0.00%)
May 28, 2014 1.360 1.380 1.340 1.340 1,535,732 -0.02(-1.47%)
May 27, 2014 1.350 1.380 1.330 1.360 1,013,020 +0.03(+2.26%)
May 26, 2014 1.320 1.350 1.310 1.330 356,353 +0.04(+3.10%)
May 23, 2014 1.280 1.320 1.270 1.290 328,346 +0.03(+2.38%)
May 22, 2014 1.260 1.290 1.260 1.260 440,056 -0.02(-1.56%)
May 21, 2014 1.250 1.280 1.250 1.280 256,945 +0.03(+2.40%)
May 20, 2014 1.290 1.300 1.250 1.250 478,200 -0.03(-2.34%)
May 16, 2014 1.280 1.280 1.280 0 +0.00(+0.00%)
May 15, 2014 1.290 1.320 1.270 1.280 377,853 -0.01(-0.78%)
May 14, 2014 1.330 1.350 1.280 1.290 938,610 -0.04(-3.01%)
May 13, 2014 1.370 1.370 1.310 1.330 629,151 -0.01(-0.75%)
May 12, 2014 1.300 1.340 1.270 1.340 773,260 +0.06(+4.69%)
May 09, 2014 1.280 1.300 1.250 1.280 930,093 +0.00(+0.00%)
May 08, 2014 1.300 1.330 1.280 1.280 780,313 -0.03(-2.29%)
May 07, 2014 1.380 1.385 1.310 1.310 860,281 -0.04(-2.96%)
May 06, 2014 1.420 1.420 1.350 1.350 937,762 -0.07(-4.93%)
May 05, 2014 1.450 1.450 1.410 1.420 588,128 -0.04(-2.74%)
May 02, 2014 1.450 1.470 1.430 1.460 500,075 +0.01(+0.69%)
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.