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, 2010 1.440 1.470 1.440 1.450 198,212 +0.02(+1.40%)
May 28, 2010 1.450 1.440 1.410 1.430 262,350 +0.01(+0.70%)
May 27, 2010 1.360 1.430 1.360 1.420 438,070 +0.06(+4.41%)
May 26, 2010 1.410 1.420 1.350 1.360 284,734 +0.00(+0.00%)
May 25, 2010 1.300 1.360 1.280 1.360 854,766 +0.02(+1.49%)
May 21, 2010 1.300 1.360 1.300 1.340 724,070 +0.04(+3.08%)
May 20, 2010 1.320 1.330 1.300 1.300 1,714,914 -0.02(-1.52%)
May 19, 2010 1.350 1.350 1.310 1.320 952,803 -0.04(-2.94%)
May 18, 2010 1.430 1.430 1.340 1.360 681,093 -0.05(-3.55%)
May 17, 2010 1.430 1.450 1.400 1.410 512,494 -0.02(-1.40%)
May 14, 2010 1.480 1.480 1.420 1.430 472,805 -0.05(-3.38%)
May 13, 2010 1.470 1.480 1.460 1.480 316,871 +0.02(+1.37%)
May 12, 2010 1.460 1.480 1.450 1.460 551,105 -0.01(-0.68%)
May 11, 2010 1.460 1.480 1.460 1.470 311,201 -0.02(-1.34%)
May 10, 2010 1.550 1.510 1.480 1.490 394,257 -0.02(-1.32%)
May 07, 2010 1.460 1.540 1.460 1.510 2,638,501 +0.01(+0.67%)
May 06, 2010 1.490 1.530 1.460 1.500 1,302,257 +0.01(+0.67%)
May 05, 2010 1.500 1.490 1.460 1.490 919,807 -0.01(-0.67%)
May 04, 2010 1.600 1.600 1.500 1.500 1,126,111 -0.10(-6.25%)
May 03, 2010 1.650 1.650 1.600 1.600 384,823 -0.02(-1.23%)
Apr 30, 2010 1.650 1.660 1.610 1.620 391,759 -0.01(-0.61%)
Apr 29, 2010 1.700 1.710 1.620 1.630 1,765,813 -0.06(-3.55%)
Apr 28, 2010 1.700 1.730 1.680 1.690 716,352 -0.01(-0.59%)
Apr 27, 2010 1.680 1.740 1.650 1.700 2,153,749 +0.05(+3.03%)
Apr 26, 2010 1.780 1.780 1.620 1.650 1,820,559 -0.10(-5.71%)
Apr 23, 2010 1.680 1.760 1.670 1.750 2,526,760 +0.07(+4.17%)
Apr 22, 2010 1.600 1.680 1.570 1.680 2,287,849 +0.08(+5.00%)
Apr 21, 2010 1.580 1.600 1.550 1.600 783,919 +0.02(+1.27%)
Apr 20, 2010 1.540 1.610 1.530 1.580 1,465,121 +0.06(+3.95%)
Apr 19, 2010 1.520 1.540 1.500 1.520 1,869,377 +0.00(+0.00%)
Apr 16, 2010 1.500 1.530 1.490 1.520 527,535 +0.02(+1.33%)
Apr 15, 2010 1.530 1.540 1.490 1.500 197,377 -0.02(-1.32%)
Apr 14, 2010 1.480 1.550 1.480 1.520 971,184 +0.06(+4.11%)
Apr 13, 2010 1.480 1.490 1.460 1.460 559,946 -0.02(-1.35%)
Apr 12, 2010 1.540 1.540 1.470 1.480 1,557,540 -0.05(-3.27%)
Apr 09, 2010 1.570 1.580 1.530 1.530 1,961,958 -0.03(-1.92%)
Apr 08, 2010 1.530 1.560 1.510 1.560 664,357 -0.01(-0.64%)
Apr 07, 2010 1.610 1.610 1.550 1.570 519,339 -0.03(-1.88%)
Apr 06, 2010 1.600 1.610 1.590 1.600 263,547 -0.02(-1.23%)
Apr 05, 2010 1.580 1.630 1.570 1.620 747,092 +0.06(+3.85%)
Apr 01, 2010 1.560 1.560 1.560 0 +0.08(+5.41%)
Mar 31, 2010 1.520 1.530 1.460 1.480 470,855 -0.01(-0.67%)
Mar 30, 2010 1.480 1.500 1.460 1.490 334,291 +0.04(+2.76%)
Mar 29, 2010 1.430 1.480 1.420 1.450 232,789 +0.03(+2.11%)
Mar 26, 2010 1.470 1.480 1.420 1.420 592,801 -0.03(-2.07%)
Mar 25, 2010 1.540 1.540 1.440 1.450 888,667 -0.06(-3.97%)
Mar 24, 2010 1.480 1.530 1.470 1.510 326,750 +0.03(+2.03%)
Mar 23, 2010 1.570 1.590 1.480 1.480 853,426 -0.08(-5.13%)
Mar 22, 2010 1.610 1.620 1.550 1.560 571,235 -0.12(-7.14%)
Mar 19, 2010 1.610 1.680 1.510 1.680 1,684,719 +0.06(+3.70%)
Mar 18, 2010 1.660 1.680 1.580 1.620 699,307 -0.05(-2.99%)
Mar 17, 2010 1.600 1.690 1.600 1.670 1,744,781 +0.08(+5.03%)
Mar 16, 2010 1.500 1.590 1.480 1.590 1,937,143 +0.12(+8.16%)
Mar 15, 2010 1.410 1.470 1.390 1.470 850,344 +0.06(+4.26%)
Mar 12, 2010 1.430 1.440 1.410 1.410 313,911 -0.02(-1.40%)
Mar 11, 2010 1.430 1.450 1.420 1.430 294,584 +0.00(+0.00%)
Mar 10, 2010 1.440 1.460 1.430 1.430 242,042 -0.01(-0.69%)
Mar 09, 2010 1.440 1.460 1.440 1.440 239,042 -0.02(-1.37%)
Mar 08, 2010 1.460 1.470 1.440 1.460 329,358 +0.01(+0.69%)
Mar 05, 2010 1.440 1.460 1.440 1.450 332,927 +0.00(+0.00%)
Mar 04, 2010 1.450 1.470 1.430 1.450 225,199 -0.02(-1.36%)
Mar 03, 2010 1.480 1.480 1.450 1.470 201,867 +0.00(+0.00%)
Mar 02, 2010 1.430 1.470 1.430 1.470 271,691 +0.01(+0.68%)
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.