Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 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%)
Jul 04, 2016 0.7100 0.7300 0.6900 0.7300 231,593 +0.02(+2.82%)
Jun 30, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7000 0.6800 0.7000 168,348 +0.00(+0.00%)
Jun 28, 2016 0.7000 0.7000 0.6800 0.7000 194,564 +0.00(+0.00%)
Jun 27, 2016 0.6900 0.7000 0.6600 0.7000 753,253 -0.01(-1.41%)
Jun 24, 2016 0.7100 0.7300 0.7000 0.7100 547,032 -0.04(-5.33%)
Jun 23, 2016 0.7300 0.7500 0.7300 0.7500 151,483 +0.03(+4.17%)
Jun 22, 2016 0.7500 0.7500 0.7100 0.7200 286,749 -0.02(-2.70%)
Jun 21, 2016 0.7300 0.7500 0.7200 0.7400 373,092 +0.00(+0.00%)
Jun 20, 2016 0.7400 0.7400 0.7300 0.7400 243,114 +0.00(+0.00%)
Jun 17, 2016 0.7200 0.7400 0.7100 0.7400 340,766 +0.03(+4.23%)
Jun 16, 2016 0.7100 0.7300 0.7100 0.7100 146,431 -0.01(-1.39%)
Jun 15, 2016 0.7000 0.7200 0.7000 0.7200 231,918 +0.02(+2.86%)
Jun 14, 2016 0.7000 0.7000 0.6800 0.7000 387,336 -0.01(-1.41%)
Jun 13, 2016 0.7200 0.7200 0.7000 0.7100 497,335 -0.02(-2.74%)
Jun 10, 2016 0.7400 0.7400 0.7100 0.7300 411,870 -0.01(-1.35%)
Jun 09, 2016 0.7200 0.7400 0.7100 0.7400 779,128 +0.03(+4.23%)
Jun 08, 2016 0.7300 0.7400 0.7100 0.7100 515,346 +0.00(+0.00%)
Jun 07, 2016 0.7100 0.7400 0.7000 0.7100 818,391 +0.02(+2.90%)
Jun 06, 2016 0.6900 0.7000 0.6700 0.6900 1,675,722 +0.02(+2.99%)
Jun 03, 2016 0.6800 0.7000 0.6700 0.6700 251,236 +0.00(+0.00%)
Jun 02, 2016 0.6400 0.6800 0.6400 0.6700 231,243 +0.02(+3.08%)
Jun 01, 2016 0.6400 0.6500 0.6300 0.6500 406,776 +0.02(+3.17%)
May 31, 2016 0.6200 0.6400 0.6200 0.6300 1,012,098 +0.00(+0.00%)
May 30, 2016 0.6200 0.6400 0.6100 0.6300 143,058 +0.02(+3.28%)
May 27, 2016 0.6400 0.6400 0.6100 0.6100 689,268 -0.02(-3.17%)
May 26, 2016 0.6300 0.6300 0.6200 0.6300 1,058,173 -0.01(-1.56%)
May 25, 2016 0.6400 0.6600 0.6200 0.6400 751,051 +0.00(+0.00%)
May 24, 2016 0.6600 0.6600 0.6300 0.6400 188,633 -0.02(-3.03%)
May 20, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6600 0.6200 0.6600 912,971 +0.00(+0.00%)
May 18, 2016 0.6700 0.6700 0.6400 0.6600 1,674,864 -0.02(-2.94%)
May 17, 2016 0.6600 0.6800 0.6400 0.6800 1,068,339 +0.02(+3.03%)
May 16, 2016 0.6500 0.6600 0.6300 0.6600 368,073 +0.01(+1.54%)
May 13, 2016 0.6400 0.6500 0.6100 0.6500 745,491 +0.00(+0.00%)
May 12, 2016 0.6600 0.6800 0.6400 0.6500 789,259 -0.01(-1.52%)
May 11, 2016 0.6600 0.6700 0.6600 0.6600 122,419 +0.00(+0.00%)
May 10, 2016 0.6700 0.6800 0.6600 0.6600 381,693 -0.03(-4.35%)
May 09, 2016 0.7000 0.7000 0.6700 0.6900 250,815 -0.01(-1.43%)
May 06, 2016 0.6800 0.7000 0.6800 0.7000 226,405 +0.02(+2.94%)
May 05, 2016 0.6900 0.6900 0.6700 0.6800 221,874 +0.00(+0.00%)
May 04, 2016 0.7200 0.7200 0.6600 0.6800 762,041 -0.03(-4.23%)
May 03, 2016 0.7600 0.7600 0.7000 0.7100 541,453 -0.04(-5.33%)
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.