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 (%)
Aug 31, 2016 0.6500 0.6700 0.6500 0.6500 702,605 -0.01(-1.52%)
Aug 30, 2016 0.6700 0.6700 0.6600 0.6600 358,109 -0.01(-1.49%)
Aug 29, 2016 0.6700 0.6700 0.6600 0.6700 180,357 +0.00(+0.00%)
Aug 26, 2016 0.6600 0.6800 0.6600 0.6700 240,404 +0.01(+1.52%)
Aug 25, 2016 0.6600 0.6800 0.6600 0.6600 223,354 -0.01(-1.49%)
Aug 24, 2016 0.6800 0.6800 0.6600 0.6700 331,342 -0.01(-1.47%)
Aug 23, 2016 0.6700 0.6800 0.6700 0.6800 112,255 +0.00(+0.00%)
Aug 22, 2016 0.6800 0.6900 0.6700 0.6800 115,056 -0.01(-1.45%)
Aug 19, 2016 0.6800 0.6900 0.6700 0.6900 91,145 +0.00(+0.00%)
Aug 18, 2016 0.6800 0.6900 0.6700 0.6900 148,631 +0.00(+0.00%)
Aug 17, 2016 0.6900 0.6900 0.6800 0.6900 127,296 +0.00(+0.00%)
Aug 16, 2016 0.6800 0.6900 0.6700 0.6900 245,164 +0.00(+0.00%)
Aug 15, 2016 0.6900 0.6900 0.6800 0.6900 94,558 +0.00(+0.00%)
Aug 12, 2016 0.7000 0.7000 0.6800 0.6900 1,421,835 -0.01(-1.43%)
Aug 11, 2016 0.6700 0.7000 0.6700 0.7000 516,893 +0.03(+4.48%)
Aug 10, 2016 0.6600 0.6700 0.6600 0.6700 293,172 +0.01(+1.52%)
Aug 09, 2016 0.6800 0.6800 0.6600 0.6600 319,498 -0.02(-2.94%)
Aug 08, 2016 0.6600 0.6800 0.6500 0.6800 348,622 +0.01(+1.49%)
Aug 05, 2016 0.6700 0.6700 0.6600 0.6700 380,804 +0.00(+0.00%)
Aug 04, 2016 0.6900 0.6900 0.6500 0.6700 542,728 -0.01(-1.47%)
Aug 03, 2016 0.6800 0.6900 0.6700 0.6800 255,049 -0.01(-1.45%)
Aug 02, 2016 0.7000 0.7000 0.6800 0.6900 212,617 -0.01(-1.43%)
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%)
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.