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, 2014 1.450 1.450 1.410 1.450 1,837,375 -0.01(-0.68%)
Jul 30, 2014 1.500 1.500 1.450 1.460 807,129 -0.01(-0.68%)
Jul 29, 2014 1.450 1.530 1.440 1.470 1,646,530 +0.04(+2.80%)
Jul 28, 2014 1.470 1.480 1.420 1.430 841,080 -0.02(-1.38%)
Jul 25, 2014 1.420 1.470 1.420 1.450 774,769 +0.04(+2.84%)
Jul 24, 2014 1.450 1.460 1.400 1.410 569,506 -0.03(-2.08%)
Jul 23, 2014 1.420 1.490 1.420 1.440 701,254 +0.01(+0.70%)
Jul 22, 2014 1.480 1.510 1.420 1.430 1,264,184 -0.05(-3.38%)
Jul 21, 2014 1.380 1.480 1.380 1.480 780,844 +0.06(+4.23%)
Jul 18, 2014 1.380 1.420 1.370 1.420 403,282 +0.04(+2.90%)
Jul 17, 2014 1.390 1.420 1.370 1.380 883,488 -0.03(-2.13%)
Jul 16, 2014 1.310 1.410 1.310 1.410 1,786,363 +0.10(+7.63%)
Jul 15, 2014 1.330 1.340 1.300 1.310 728,286 -0.02(-1.50%)
Jul 14, 2014 1.360 1.370 1.320 1.330 383,283 -0.02(-1.48%)
Jul 11, 2014 1.350 1.350 1.330 1.350 373,405 +0.03(+2.27%)
Jul 10, 2014 1.360 1.360 1.320 1.320 459,394 -0.04(-2.94%)
Jul 09, 2014 1.400 1.400 1.340 1.360 554,592 -0.04(-2.86%)
Jul 08, 2014 1.400 1.410 1.370 1.400 1,505,671 +0.00(+0.00%)
Jul 07, 2014 1.400 1.430 1.400 1.400 182,480 +0.00(+0.00%)
Jul 04, 2014 1.440 1.440 1.400 1.400 255,058 -0.03(-2.10%)
Jul 03, 2014 1.380 1.470 1.380 1.430 985,909 +0.05(+3.62%)
Jul 02, 2014 1.350 1.420 1.350 1.380 1,565,184 +0.03(+2.22%)
Jun 30, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
Jun 27, 2014 1.290 1.310 1.290 1.300 396,458 +0.01(+0.78%)
Jun 26, 2014 1.320 1.320 1.280 1.290 278,398 -0.01(-0.77%)
Jun 25, 2014 1.310 1.310 1.290 1.300 388,170 +0.01(+0.78%)
Jun 24, 2014 1.330 1.330 1.290 1.290 447,632 -0.02(-1.53%)
Jun 23, 2014 1.360 1.360 1.310 1.310 701,300 -0.05(-3.68%)
Jun 20, 2014 1.360 1.360 1.320 1.360 528,777 +0.01(+0.74%)
Jun 19, 2014 1.370 1.370 1.320 1.350 912,691 -0.02(-1.46%)
Jun 18, 2014 1.380 1.400 1.360 1.370 262,817 -0.01(-0.72%)
Jun 17, 2014 1.360 1.400 1.320 1.380 1,332,976 +0.05(+3.76%)
Jun 16, 2014 1.330 1.360 1.300 1.330 742,958 +0.01(+0.76%)
Jun 13, 2014 1.280 1.320 1.280 1.320 608,992 +0.04(+3.13%)
Jun 12, 2014 1.280 1.280 1.270 1.280 300,707 +0.00(+0.00%)
Jun 11, 2014 1.300 1.300 1.270 1.280 183,489 -0.02(-1.54%)
Jun 10, 2014 1.300 1.310 1.290 1.300 235,317 +0.02(+1.56%)
Jun 06, 2014 1.280 1.290 1.270 1.280 499,943 +0.02(+1.59%)
Jun 05, 2014 1.300 1.300 1.260 1.260 427,855 -0.04(-3.08%)
Jun 04, 2014 1.280 1.320 1.270 1.300 1,100,387 +0.00(+0.00%)
Jun 03, 2014 1.310 1.330 1.285 1.300 290,316 -0.02(-1.52%)
Jun 02, 2014 1.320 1.345 1.290 1.320 485,655 +0.01(+0.76%)
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.