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 31, 2023 1.650 1.740 1.650 1.720 4,861,971 +0.08(+4.88%)
Jul 28, 2023 1.600 1.650 1.600 1.640 1,211,204 +0.05(+3.14%)
Jul 27, 2023 1.670 1.680 1.580 1.590 1,380,612 -0.08(-4.79%)
Jul 26, 2023 1.670 1.670 1.630 1.670 549,277 +0.00(+0.00%)
Jul 25, 2023 1.620 1.680 1.610 1.670 1,149,828 +0.03(+1.83%)
Jul 24, 2023 1.610 1.660 1.600 1.640 774,111 +0.03(+1.86%)
Jul 21, 2023 1.620 1.630 1.600 1.610 1,053,410 +0.00(+0.00%)
Jul 20, 2023 1.640 1.660 1.610 1.610 890,493 -0.05(-3.01%)
Jul 19, 2023 1.670 1.710 1.640 1.660 1,162,709 -0.01(-0.60%)
Jul 18, 2023 1.640 1.680 1.640 1.670 849,275 +0.04(+2.45%)
Jul 17, 2023 1.620 1.640 1.590 1.630 1,395,922 -0.01(-0.61%)
Jul 14, 2023 1.680 1.680 1.610 1.640 880,328 -0.04(-2.38%)
Jul 13, 2023 1.660 1.680 1.640 1.680 725,725 +0.03(+1.82%)
Jul 12, 2023 1.650 1.680 1.630 1.650 1,131,537 +0.00(+0.00%)
Jul 11, 2023 1.650 1.660 1.630 1.650 470,024 +0.00(+0.00%)
Jul 10, 2023 1.620 1.650 1.620 1.650 511,811 +0.01(+0.61%)
Jul 07, 2023 1.550 1.650 1.550 1.640 1,565,064 +0.08(+5.13%)
Jul 06, 2023 1.620 1.620 1.540 1.560 1,339,140 -0.08(-4.88%)
Jul 05, 2023 1.670 1.670 1.610 1.640 1,087,843 -0.03(-1.80%)
Jul 04, 2023 1.650 1.680 1.650 1.670 396,642 +0.01(+0.60%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 688,859 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.02(+1.23%)
Jun 14, 2023 1.620 1.660 1.590 1.630 1,536,312 +0.02(+1.24%)
Jun 13, 2023 1.700 1.740 1.600 1.610 1,899,927 -0.07(-4.17%)
Jun 12, 2023 1.600 1.700 1.600 1.680 1,785,302 +0.08(+5.00%)
Jun 09, 2023 1.610 1.620 1.570 1.600 1,060,301 +0.01(+0.63%)
Jun 08, 2023 1.550 1.600 1.530 1.590 1,152,783 +0.03(+1.92%)
Jun 07, 2023 1.580 1.600 1.550 1.560 756,366 -0.01(-0.64%)
Jun 06, 2023 1.600 1.600 1.540 1.570 1,043,557 -0.04(-2.48%)
Jun 05, 2023 1.570 1.620 1.540 1.610 1,396,966 +0.04(+2.55%)
Jun 02, 2023 1.600 1.600 1.530 1.570 1,291,413 -0.01(-0.63%)
Jun 01, 2023 1.460 1.600 1.460 1.580 2,567,580 +0.13(+8.97%)
May 31, 2023 1.370 1.460 1.370 1.450 1,610,556 +0.06(+4.32%)
May 30, 2023 1.430 1.440 1.370 1.390 748,998 -0.05(-3.47%)
May 29, 2023 1.430 1.460 1.420 1.440 149,650 +0.02(+1.41%)
May 26, 2023 1.440 1.450 1.420 1.420 469,258 -0.01(-0.70%)
May 25, 2023 1.450 1.480 1.430 1.430 600,706 -0.01(-0.69%)
May 24, 2023 1.480 1.490 1.440 1.440 801,158 -0.04(-2.70%)
May 23, 2023 1.470 1.530 1.470 1.480 1,162,654 +0.05(+3.50%)
May 19, 2023 1.430 0 -0.06(-4.03%)
May 18, 2023 1.480 1.490 1.450 1.490 292,901 +0.02(+1.36%)
May 17, 2023 1.460 1.480 1.450 1.470 566,755 +0.01(+0.68%)
May 16, 2023 1.480 1.510 1.450 1.460 795,464 -0.05(-3.31%)
May 15, 2023 1.480 1.530 1.480 1.510 628,321 +0.01(+0.67%)
May 12, 2023 1.490 1.520 1.470 1.500 640,688 +0.02(+1.35%)
May 11, 2023 1.490 1.510 1.450 1.480 964,114 -0.03(-1.99%)
May 10, 2023 1.540 1.560 1.480 1.510 1,050,278 -0.01(-0.66%)
May 09, 2023 1.450 1.550 1.440 1.520 1,754,279 +0.05(+3.40%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
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.