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

Denison Mines Corp. (TSX: DML )

3.260 +0.100 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2023 1.710 1.730 1.670 1.720 932,015 +0.02(+1.18%)
Feb 27, 2023 1.640 1.710 1.630 1.700 973,415 +0.07(+4.29%)
Feb 24, 2023 1.650 1.680 1.620 1.630 1,177,325 -0.04(-2.40%)
Feb 23, 2023 1.680 1.690 1.630 1.670 761,840 +0.00(+0.00%)
Feb 22, 2023 1.680 1.710 1.640 1.670 777,707 +0.00(+0.00%)
Feb 21, 2023 1.740 1.750 1.670 1.670 1,801,700 -0.08(-4.57%)
Feb 17, 2023 1.750 0 -0.04(-2.23%)
Feb 16, 2023 1.840 1.850 1.790 1.790 1,120,665 -0.05(-2.72%)
Feb 15, 2023 1.800 1.860 1.790 1.840 991,865 +0.02(+1.10%)
Feb 14, 2023 1.770 1.840 1.730 1.820 1,586,607 +0.06(+3.41%)
Feb 13, 2023 1.800 1.810 1.760 1.760 928,735 -0.03(-1.68%)
Feb 10, 2023 1.810 1.850 1.780 1.790 1,162,599 -0.04(-2.19%)
Feb 09, 2023 1.820 1.890 1.800 1.830 1,503,223 +0.05(+2.81%)
Feb 08, 2023 1.830 1.830 1.760 1.780 1,276,819 -0.05(-2.73%)
Feb 07, 2023 1.780 1.830 1.760 1.830 1,502,076 +0.04(+2.23%)
Feb 06, 2023 1.800 1.820 1.750 1.790 1,608,287 -0.03(-1.65%)
Feb 03, 2023 1.890 1.900 1.810 1.820 3,342,933 -0.10(-5.21%)
Feb 02, 2023 1.990 2.040 1.880 1.920 2,821,665 -0.07(-3.52%)
Feb 01, 2023 1.900 2.000 1.840 1.990 3,457,643 +0.08(+4.19%)
Jan 31, 2023 1.980 1.990 1.860 1.910 4,569,556 -0.06(-3.05%)
Jan 30, 2023 1.900 2.030 1.900 1.970 2,681,047 +0.05(+2.60%)
Jan 27, 2023 1.890 1.950 1.880 1.920 3,711,763 +0.02(+1.05%)
Jan 26, 2023 1.940 1.950 1.860 1.900 1,980,646 -0.02(-1.04%)
Jan 25, 2023 1.870 1.940 1.830 1.920 3,475,111 +0.02(+1.05%)
Jan 24, 2023 1.820 1.900 1.820 1.900 2,242,036 +0.07(+3.83%)
Jan 23, 2023 1.800 1.840 1.790 1.830 1,479,657 +0.05(+2.81%)
Jan 20, 2023 1.720 1.800 1.700 1.780 2,105,200 +0.08(+4.71%)
Jan 19, 2023 1.680 1.730 1.670 1.700 1,187,783 +0.01(+0.59%)
Jan 18, 2023 1.750 1.790 1.690 1.690 1,661,809 -0.04(-2.31%)
Jan 17, 2023 1.750 1.810 1.730 1.730 1,701,411 -0.06(-3.35%)
Jan 16, 2023 1.800 1.810 1.780 1.790 634,993 -0.02(-1.10%)
Jan 13, 2023 1.780 1.830 1.770 1.810 1,788,219 +0.01(+0.56%)
Jan 12, 2023 1.800 1.820 1.770 1.800 2,103,295 +0.00(+0.00%)
Jan 11, 2023 1.810 1.820 1.770 1.800 1,623,648 -0.02(-1.10%)
Jan 10, 2023 1.730 1.820 1.730 1.820 3,027,618 +0.10(+5.81%)
Jan 09, 2023 1.640 1.740 1.640 1.720 3,254,307 +0.09(+5.52%)
Jan 06, 2023 1.540 1.640 1.520 1.630 3,326,441 +0.10(+6.54%)
Jan 05, 2023 1.510 1.550 1.500 1.530 1,497,731 +0.01(+0.66%)
Jan 04, 2023 1.540 1.550 1.500 1.520 1,569,972 -0.01(-0.65%)
Jan 03, 2023 1.560 1.600 1.530 1.530 1,358,469 -0.02(-1.29%)
Dec 30, 2022 1.550 0 +0.03(+1.97%)
Dec 29, 2022 1.510 1.560 1.510 1.520 1,000,399 +0.02(+1.33%)
Dec 28, 2022 1.590 1.590 1.500 1.500 3,515,642 -0.09(-5.66%)
Dec 23, 2022 1.590 0 +0.01(+0.63%)
Dec 22, 2022 1.620 1.640 1.560 1.580 1,073,315 -0.05(-3.07%)
Dec 21, 2022 1.530 1.640 1.530 1.630 2,899,230 +0.11(+7.24%)
Dec 20, 2022 1.520 1.560 1.520 1.520 611,827 +0.00(+0.00%)
Dec 19, 2022 1.590 1.610 1.510 1.520 1,952,576 -0.08(-5.00%)
Dec 16, 2022 1.550 1.610 1.540 1.600 3,857,819 +0.03(+1.91%)
Dec 15, 2022 1.510 1.570 1.490 1.570 2,208,473 +0.04(+2.61%)
Dec 14, 2022 1.540 1.540 1.500 1.530 1,035,560 -0.01(-0.65%)
Dec 13, 2022 1.610 1.640 1.530 1.540 2,111,531 -0.04(-2.53%)
Dec 12, 2022 1.520 1.600 1.520 1.580 2,104,164 +0.06(+3.95%)
Dec 09, 2022 1.540 1.590 1.520 1.520 1,160,478 -0.03(-1.94%)
Dec 08, 2022 1.530 1.590 1.510 1.550 1,894,375 +0.06(+4.03%)
Dec 07, 2022 1.470 1.510 1.450 1.490 1,925,263 +0.03(+2.05%)
Dec 06, 2022 1.530 1.540 1.450 1.460 1,895,279 -0.06(-3.95%)
Dec 05, 2022 1.580 1.600 1.520 1.520 2,555,383 -0.07(-4.40%)
Dec 02, 2022 1.590 1.610 1.580 1.590 934,894 -0.02(-1.24%)
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.