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

Denison Mines Corp. (TSX: DML )

3.090 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2011 1.580 1.580 1.540 1.570 620,184 -0.05(-3.09%)
Oct 28, 2011 1.640 1.680 1.590 1.620 649,184 -0.01(-0.61%)
Oct 27, 2011 1.660 1.670 1.590 1.630 1,247,087 +0.05(+3.16%)
Oct 26, 2011 1.460 1.600 1.460 1.580 1,580,759 +0.08(+5.33%)
Oct 25, 2011 1.460 1.530 1.420 1.500 1,012,711 +0.05(+3.45%)
Oct 24, 2011 1.400 1.460 1.400 1.450 1,020,284 +0.09(+6.62%)
Oct 21, 2011 1.350 1.430 1.340 1.360 902,228 +0.02(+1.49%)
Oct 20, 2011 1.250 1.350 1.230 1.340 1,069,116 +0.09(+7.20%)
Oct 19, 2011 1.230 1.320 1.180 1.250 1,048,746 +0.01(+0.81%)
Oct 18, 2011 1.180 1.250 1.150 1.240 492,621 +0.04(+3.33%)
Oct 17, 2011 1.240 1.240 1.180 1.200 299,574 -0.05(-4.00%)
Oct 14, 2011 1.220 1.260 1.200 1.250 693,386 +0.04(+3.31%)
Oct 13, 2011 1.250 1.250 1.170 1.210 673,034 -0.07(-5.47%)
Oct 12, 2011 1.250 1.280 1.230 1.280 578,383 +0.07(+5.79%)
Oct 11, 2011 1.200 1.230 1.160 1.210 599,357 +0.07(+6.14%)
Oct 07, 2011 1.180 1.220 1.130 1.140 1,007,429 -0.01(-0.87%)
Oct 06, 2011 1.120 1.170 1.110 1.150 1,527,140 +0.07(+6.48%)
Oct 05, 2011 1.010 1.090 0.9900 1.080 774,018 +0.12(+12.50%)
Oct 04, 2011 0.9500 0.9900 0.8700 0.9600 1,596,543 -0.01(-1.03%)
Oct 03, 2011 1.090 1.090 0.9700 0.9700 877,915 -0.15(-13.39%)
Sep 30, 2011 1.130 1.130 1.060 1.120 661,586 +0.00(+0.00%)
Sep 29, 2011 1.180 1.220 1.100 1.120 485,304 -0.03(-2.61%)
Sep 28, 2011 1.250 1.250 1.140 1.150 461,300 -0.08(-6.50%)
Sep 27, 2011 1.220 1.270 1.210 1.230 985,994 +0.05(+4.24%)
Sep 26, 2011 1.180 1.210 1.090 1.180 916,187 -0.01(-0.84%)
Sep 23, 2011 1.250 1.260 1.190 1.190 643,785 -0.08(-6.30%)
Sep 22, 2011 1.300 1.320 1.270 1.270 1,019,944 -0.09(-6.62%)
Sep 21, 2011 1.400 1.410 1.360 1.360 354,363 -0.05(-3.55%)
Sep 20, 2011 1.410 1.440 1.390 1.410 297,200 -0.01(-0.70%)
Sep 19, 2011 1.400 1.430 1.400 1.420 202,335 -0.02(-1.39%)
Sep 16, 2011 1.450 1.460 1.400 1.440 996,515 -0.02(-1.37%)
Sep 15, 2011 1.440 1.470 1.440 1.460 404,945 +0.03(+2.10%)
Sep 14, 2011 1.450 1.470 1.420 1.430 527,045 +0.00(+0.00%)
Sep 13, 2011 1.440 1.480 1.420 1.430 804,274 +0.00(+0.00%)
Sep 12, 2011 1.430 1.480 1.410 1.430 798,118 -0.05(-3.38%)
Sep 09, 2011 1.520 1.540 1.460 1.480 570,310 -0.07(-4.52%)
Sep 08, 2011 1.540 1.610 1.510 1.550 515,795 -0.01(-0.64%)
Sep 07, 2011 1.470 1.570 1.470 1.560 537,225 +0.09(+6.12%)
Sep 06, 2011 1.480 1.510 1.420 1.470 735,592 -0.06(-3.92%)
Sep 02, 2011 1.520 1.540 1.480 1.530 414,506 -0.03(-1.92%)
Sep 01, 2011 1.580 1.610 1.560 1.560 517,473 -0.04(-2.50%)
Aug 31, 2011 1.660 1.660 1.600 1.600 454,017 -0.02(-1.23%)
Aug 30, 2011 1.640 1.660 1.610 1.620 1,034,694 -0.02(-1.22%)
Aug 29, 2011 1.530 1.650 1.510 1.640 1,428,053 +0.15(+10.07%)
Aug 26, 2011 1.420 1.500 1.370 1.490 851,467 +0.11(+7.97%)
Aug 25, 2011 1.430 1.440 1.380 1.380 192,278 -0.04(-2.82%)
Aug 24, 2011 1.420 1.430 1.390 1.420 489,791 +0.03(+2.16%)
Aug 23, 2011 1.410 1.420 1.360 1.390 963,672 +0.01(+0.72%)
Aug 22, 2011 1.490 1.500 1.380 1.380 845,680 -0.06(-4.17%)
Aug 19, 2011 1.460 1.530 1.430 1.440 502,193 -0.04(-2.70%)
Aug 18, 2011 1.540 1.540 1.460 1.480 839,178 -0.08(-5.13%)
Aug 17, 2011 1.570 1.610 1.550 1.560 439,912 +0.01(+0.65%)
Aug 16, 2011 1.660 1.660 1.550 1.550 943,343 -0.13(-7.74%)
Aug 15, 2011 1.690 1.710 1.660 1.680 710,666 +0.04(+2.44%)
Aug 12, 2011 1.630 1.680 1.620 1.640 910,678 +0.05(+3.14%)
Aug 11, 2011 1.550 1.650 1.540 1.590 739,808 +0.06(+3.92%)
Aug 10, 2011 1.500 1.670 1.470 1.530 759,887 +0.01(+0.66%)
Aug 09, 2011 1.470 1.570 1.430 1.520 1,619,561 +0.09(+6.29%)
Aug 08, 2011 1.500 1.500 1.410 1.430 1,460,271 -0.13(-8.33%)
Aug 05, 2011 1.680 1.710 1.500 1.560 1,862,205 -0.12(-7.14%)
Aug 04, 2011 1.880 1.880 1.660 1.680 1,220,374 -0.18(-9.68%)
Aug 03, 2011 1.930 1.960 1.820 1.860 1,011,367 -0.08(-4.12%)
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.