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 (%)
Jun 30, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.39(+4.58%)
Jun 27, 2008 8.250 8.670 8.170 8.520 1,025,795 +0.22(+2.65%)
Jun 26, 2008 8.260 8.470 8.030 8.300 1,319,672 +0.04(+0.48%)
Jun 25, 2008 8.100 8.280 7.710 8.260 1,134,724 +0.15(+1.85%)
Jun 24, 2008 7.500 8.150 7.500 8.110 1,621,143 +0.67(+9.01%)
Jun 23, 2008 7.070 7.500 6.960 7.440 833,448 +0.47(+6.74%)
Jun 20, 2008 7.400 7.400 6.800 6.970 1,883,800 -0.44(-5.94%)
Jun 19, 2008 7.500 7.510 7.270 7.410 334,793 -0.03(-0.40%)
Jun 18, 2008 7.590 7.680 7.340 7.440 624,749 -0.17(-2.23%)
Jun 17, 2008 7.720 7.890 7.520 7.610 473,480 -0.16(-2.06%)
Jun 16, 2008 7.600 7.800 7.570 7.770 317,996 +0.19(+2.51%)
Jun 13, 2008 7.600 7.660 7.440 7.580 527,375 -0.02(-0.26%)
Jun 12, 2008 7.700 7.800 7.600 7.600 579,272 -0.04(-0.52%)
Jun 11, 2008 7.700 7.800 7.600 7.640 512,855 +0.02(+0.26%)
Jun 10, 2008 7.800 7.860 7.600 7.620 1,288,638 -0.29(-3.67%)
Jun 09, 2008 8.080 8.200 7.770 7.910 708,669 -0.38(-4.58%)
Jun 06, 2008 8.040 8.290 8.020 8.290 616,527 +0.40(+5.07%)
Jun 05, 2008 7.710 7.950 7.650 7.890 806,620 +0.19(+2.47%)
Jun 04, 2008 7.950 8.000 7.610 7.700 766,709 -0.33(-4.11%)
Jun 03, 2008 8.050 8.180 7.950 8.030 876,194 -0.06(-0.74%)
Jun 02, 2008 8.300 8.340 8.010 8.090 670,280 -0.16(-1.94%)
May 30, 2008 8.200 8.380 8.020 8.250 1,147,632 +0.18(+2.23%)
May 29, 2008 8.210 8.360 8.060 8.070 792,325 -0.25(-3.00%)
May 28, 2008 8.200 8.380 8.100 8.320 1,043,205 +0.03(+0.36%)
May 27, 2008 8.400 8.400 8.050 8.290 1,097,613 -0.11(-1.31%)
May 26, 2008 8.250 8.440 8.250 8.400 222,836 +0.22(+2.69%)
May 23, 2008 8.400 8.400 8.170 8.180 2,243,391 -0.34(-3.99%)
May 22, 2008 8.750 8.940 8.480 8.520 2,549,291 -0.23(-2.63%)
May 21, 2008 8.560 9.000 8.500 8.750 3,546,760 +0.16(+1.86%)
May 20, 2008 8.100 8.670 8.100 8.590 4,017,735 +0.64(+8.05%)
May 19, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.00(+0.00%)
May 16, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.65(+8.90%)
May 15, 2008 7.000 7.350 6.990 7.300 1,492,458 +0.22(+3.11%)
May 14, 2008 7.320 7.430 7.050 7.080 1,296,703 -0.31(-4.19%)
May 13, 2008 7.400 7.450 7.190 7.390 1,207,340 +0.03(+0.41%)
May 12, 2008 7.690 7.700 7.360 7.360 1,159,873 -0.30(-3.92%)
May 09, 2008 7.700 7.840 7.470 7.660 2,534,562 +0.01(+0.13%)
May 08, 2008 7.100 7.670 7.100 7.650 2,831,581 +0.60(+8.51%)
May 07, 2008 6.960 7.180 6.950 7.050 2,286,477 +0.06(+0.86%)
May 06, 2008 6.820 7.090 6.750 6.990 1,944,184 +0.23(+3.40%)
May 05, 2008 6.700 6.880 6.690 6.760 510,407 +0.11(+1.65%)
May 02, 2008 6.700 6.740 6.610 6.650 1,320,126 +0.07(+1.06%)
May 01, 2008 6.700 6.770 6.580 6.580 781,302 -0.22(-3.24%)
Apr 30, 2008 6.620 6.880 6.560 6.800 1,592,215 +0.21(+3.19%)
Apr 29, 2008 6.740 6.790 6.380 6.590 1,833,141 -0.14(-2.08%)
Apr 28, 2008 7.020 7.030 6.730 6.730 546,265 -0.24(-3.44%)
Apr 25, 2008 6.920 7.060 6.850 6.970 492,915 +0.12(+1.75%)
Apr 24, 2008 7.300 7.300 6.800 6.850 1,140,088 -0.41(-5.65%)
Apr 23, 2008 7.280 7.450 7.250 7.260 588,618 -0.02(-0.27%)
Apr 22, 2008 7.640 7.640 7.250 7.280 742,762 -0.29(-3.83%)
Apr 21, 2008 7.500 7.650 7.400 7.570 883,491 +0.04(+0.53%)
Apr 18, 2008 7.850 7.860 7.510 7.530 802,743 -0.23(-2.96%)
Apr 17, 2008 7.500 7.880 7.460 7.760 3,414,070 +0.30(+4.02%)
Apr 16, 2008 7.400 7.500 7.360 7.460 1,010,037 +0.16(+2.19%)
Apr 15, 2008 7.150 7.380 7.120 7.300 5,835,762 +0.14(+1.96%)
Apr 14, 2008 7.480 7.480 7.120 7.160 2,064,400 -0.27(-3.63%)
Apr 11, 2008 7.550 7.660 7.380 7.430 1,715,347 -0.23(-3.00%)
Apr 10, 2008 7.270 7.740 7.150 7.660 2,551,566 +0.51(+7.13%)
Apr 09, 2008 6.760 7.180 6.760 7.150 2,183,495 +0.43(+6.40%)
Apr 08, 2008 6.800 6.990 6.660 6.720 1,087,736 -0.13(-1.90%)
Apr 07, 2008 7.060 7.270 6.830 6.850 1,324,481 +0.01(+0.15%)
Apr 04, 2008 6.690 6.970 6.690 6.840 1,599,597 +0.13(+1.94%)
Apr 03, 2008 6.600 6.760 6.460 6.710 1,598,117 +0.11(+1.67%)
Apr 02, 2008 6.710 6.790 6.430 6.600 1,640,143 +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.