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

Denison Mines Corp. (TSX: DML )

3.060 +0.210 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2017 0.6100 0.6300 0.6000 0.6000 512,191 -0.01(-1.64%)
May 30, 2017 0.6300 0.6300 0.6100 0.6100 184,555 -0.02(-3.17%)
May 29, 2017 0.6400 0.6400 0.6200 0.6300 223,539 -0.01(-1.56%)
May 26, 2017 0.6400 0.6400 0.6200 0.6400 491,147 +0.03(+4.92%)
May 25, 2017 0.6600 0.6750 0.6100 0.6100 1,344,618 -0.05(-7.58%)
May 24, 2017 0.6900 0.6900 0.6600 0.6600 607,029 -0.02(-2.94%)
May 23, 2017 0.7000 0.7000 0.6800 0.6800 285,508 -0.02(-2.86%)
May 19, 2017 0.6700 0.7000 0.6700 0.7000 548,658 +0.03(+4.48%)
May 18, 2017 0.6700 0.6800 0.6600 0.6700 426,749 -0.01(-1.47%)
May 17, 2017 0.7000 0.7000 0.6700 0.6800 322,435 -0.03(-4.23%)
May 16, 2017 0.7100 0.7100 0.7000 0.7100 1,239,345 -0.01(-1.39%)
May 15, 2017 0.7000 0.7200 0.7000 0.7200 927,835 +0.02(+2.86%)
May 12, 2017 0.7000 0.7200 0.7000 0.7000 199,715 -0.01(-1.41%)
May 11, 2017 0.7000 0.7200 0.7000 0.7100 187,433 -0.01(-1.39%)
May 10, 2017 0.7000 0.7200 0.7000 0.7200 158,780 +0.01(+1.41%)
May 09, 2017 0.7000 0.7100 0.6900 0.7100 455,101 +0.00(+0.00%)
May 08, 2017 0.6800 0.7100 0.6800 0.7100 309,533 +0.04(+5.97%)
May 05, 2017 0.6800 0.6900 0.6600 0.6700 657,154 -0.02(-2.90%)
May 04, 2017 0.7100 0.7100 0.6700 0.6900 888,493 -0.01(-1.43%)
May 03, 2017 0.7100 0.7200 0.7000 0.7000 148,580 -0.02(-2.78%)
May 02, 2017 0.7000 0.7200 0.7000 0.7200 469,522 +0.00(+0.00%)
May 01, 2017 0.7000 0.7200 0.6900 0.7200 134,365 +0.02(+2.86%)
Apr 28, 2017 0.7400 0.7400 0.7000 0.7000 986,479 -0.05(-6.67%)
Apr 27, 2017 0.7900 0.7900 0.7500 0.7500 568,658 -0.05(-6.25%)
Apr 26, 2017 0.8000 0.8000 0.7900 0.8000 195,327 +0.00(+0.00%)
Apr 25, 2017 0.8000 0.8000 0.7700 0.8000 322,713 +0.01(+1.27%)
Apr 24, 2017 0.7900 0.8000 0.7900 0.7900 238,986 -0.01(-1.25%)
Apr 21, 2017 0.8000 0.8000 0.7900 0.8000 303,389 -0.01(-1.23%)
Apr 20, 2017 0.8200 0.8200 0.8000 0.8100 320,013 -0.01(-1.22%)
Apr 19, 2017 0.8100 0.8200 0.8000 0.8200 260,231 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8200 0.8000 0.8200 301,965 +0.02(+2.50%)
Apr 17, 2017 0.8200 0.8200 0.8000 0.8000 212,621 -0.01(-1.23%)
Apr 13, 2017 0.8200 0.8300 0.8100 0.8100 300,527 -0.02(-2.41%)
Apr 12, 2017 0.8800 0.8800 0.8200 0.8300 573,660 -0.03(-3.49%)
Apr 11, 2017 0.8400 0.8800 0.8300 0.8600 950,004 +0.01(+1.18%)
Apr 10, 2017 0.8200 0.8600 0.8100 0.8500 656,375 +0.03(+3.66%)
Apr 07, 2017 0.8200 0.8200 0.8200 0.8200 290,217 +0.01(+1.23%)
Apr 06, 2017 0.8100 0.8100 0.8000 0.8100 208,080 +0.00(+0.00%)
Apr 05, 2017 0.8400 0.8400 0.8000 0.8100 339,857 -0.03(-3.57%)
Apr 04, 2017 0.8100 0.8400 0.8000 0.8400 444,132 +0.03(+3.07%)
Apr 03, 2017 0.8300 0.8300 0.8100 0.8150 298,536 -0.01(-0.61%)
Mar 31, 2017 0.8300 0.8500 0.8200 0.8200 328,312 -0.02(-2.38%)
Mar 30, 2017 0.8500 0.8500 0.8400 0.8400 150,233 -0.01(-1.18%)
Mar 29, 2017 0.8300 0.8600 0.8300 0.8500 408,719 +0.01(+1.19%)
Mar 28, 2017 0.8400 0.8500 0.8300 0.8400 311,376 +0.00(+0.00%)
Mar 27, 2017 0.8200 0.8400 0.8000 0.8400 386,334 +0.03(+3.70%)
Mar 24, 2017 0.8200 0.8400 0.8000 0.8100 577,137 -0.01(-1.22%)
Mar 23, 2017 0.8000 0.8300 0.8000 0.8200 393,257 +0.02(+2.50%)
Mar 22, 2017 0.8000 0.8100 0.7800 0.8000 576,006 -0.01(-1.23%)
Mar 21, 2017 0.8600 0.8600 0.8100 0.8100 668,115 -0.05(-5.81%)
Mar 20, 2017 0.8600 0.8700 0.8400 0.8600 518,290 -0.01(-1.15%)
Mar 17, 2017 0.9000 0.9100 0.8700 0.8700 797,672 -0.02(-2.25%)
Mar 16, 2017 0.9200 0.9200 0.8700 0.8900 1,382,886 -0.01(-1.11%)
Mar 15, 2017 0.8600 0.9000 0.8500 0.9000 657,937 +0.03(+3.45%)
Mar 14, 2017 0.8700 0.8700 0.8400 0.8700 637,690 -0.01(-1.14%)
Mar 13, 2017 0.8800 0.8900 0.8700 0.8800 354,968 +0.01(+1.15%)
Mar 10, 2017 0.8400 0.8800 0.8400 0.8700 544,140 +0.02(+2.35%)
Mar 09, 2017 0.8700 0.8800 0.8400 0.8500 890,888 -0.03(-3.41%)
Mar 08, 2017 0.8600 0.9200 0.8500 0.8800 1,671,624 +0.02(+2.33%)
Mar 07, 2017 0.8500 0.8800 0.8250 0.8600 746,699 +0.01(+1.18%)
Mar 06, 2017 0.8700 0.8700 0.8200 0.8500 773,788 -0.02(-2.30%)
Mar 03, 2017 0.8900 0.8900 0.8500 0.8700 485,018 -0.02(-2.25%)
Mar 02, 2017 0.9100 0.9200 0.8700 0.8900 621,130 +0.00(+0.00%)
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.