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: 3:47 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 (%)
Jun 30, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jun 29, 2020 0.4600 0.4600 0.4600 0.4600 110,416 +0.01(+2.22%)
Jun 26, 2020 0.4600 0.4600 0.4500 0.4500 112,288 -0.01(-2.17%)
Jun 25, 2020 0.4500 0.4700 0.4500 0.4600 194,396 +0.01(+2.22%)
Jun 24, 2020 0.4700 0.4700 0.4500 0.4500 449,004 -0.02(-4.26%)
Jun 23, 2020 0.4800 0.4900 0.4700 0.4700 298,783 +0.00(+0.00%)
Jun 22, 2020 0.4800 0.4800 0.4700 0.4700 116,850 +0.01(+2.17%)
Jun 19, 2020 0.4700 0.4800 0.4600 0.4600 105,181 -0.01(-2.13%)
Jun 18, 2020 0.4700 0.4800 0.4600 0.4700 74,597 -0.01(-2.08%)
Jun 17, 2020 0.4800 0.4800 0.4600 0.4800 327,876 +0.00(+0.00%)
Jun 16, 2020 0.5000 0.5000 0.4700 0.4800 198,026 +0.00(+0.00%)
Jun 15, 2020 0.4800 0.5000 0.4700 0.4800 215,118 +0.00(+0.00%)
Jun 12, 2020 0.4700 0.4800 0.4600 0.4800 328,307 +0.03(+6.67%)
Jun 11, 2020 0.4500 0.4700 0.4400 0.4500 972,937 -0.03(-6.25%)
Jun 10, 2020 0.4800 0.5000 0.4600 0.4800 1,036,817 -0.02(-4.00%)
Jun 09, 2020 0.5200 0.5200 0.4800 0.5000 1,210,167 -0.02(-3.85%)
Jun 08, 2020 0.5600 0.5600 0.5100 0.5200 536,235 -0.01(-1.89%)
Jun 05, 2020 0.5700 0.5800 0.5200 0.5300 814,130 -0.04(-7.02%)
Jun 04, 2020 0.5600 0.5700 0.5500 0.5700 253,696 +0.03(+5.56%)
Jun 03, 2020 0.5500 0.5500 0.5400 0.5400 111,005 -0.01(-1.82%)
Jun 02, 2020 0.5700 0.5700 0.5500 0.5500 191,599 -0.01(-1.79%)
Jun 01, 2020 0.5800 0.5800 0.5600 0.5600 125,223 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5600 0.5800 201,425 -0.01(-1.69%)
May 28, 2020 0.6000 0.6000 0.5800 0.5900 326,983 -0.01(-1.67%)
May 27, 2020 0.5700 0.6000 0.5500 0.6000 617,154 +0.03(+5.26%)
May 26, 2020 0.5500 0.5700 0.5500 0.5700 289,501 +0.02(+3.64%)
May 25, 2020 0.5600 0.5600 0.5400 0.5500 148,509 -0.01(-1.79%)
May 22, 2020 0.5700 0.5700 0.5400 0.5600 410,601 -0.02(-3.45%)
May 21, 2020 0.5800 0.5800 0.5500 0.5800 314,457 -0.01(-1.69%)
May 20, 2020 0.5800 0.5900 0.5700 0.5900 178,605 +0.01(+1.72%)
May 19, 2020 0.5800 0.5900 0.5600 0.5800 232,541 +0.00(+0.00%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
May 14, 2020 0.6000 0.6000 0.5600 0.5700 751,238 -0.04(-6.56%)
May 13, 2020 0.5900 0.6200 0.5400 0.6100 1,097,184 +0.01(+1.67%)
May 12, 2020 0.6100 0.6200 0.5900 0.6000 681,134 -0.01(-1.64%)
May 11, 2020 0.5800 0.6200 0.5800 0.6100 387,923 +0.01(+1.67%)
May 08, 2020 0.5900 0.6000 0.5800 0.6000 262,635 +0.03(+5.26%)
May 07, 2020 0.6100 0.6100 0.5600 0.5700 605,341 -0.03(-5.00%)
May 06, 2020 0.6300 0.6400 0.5800 0.6000 491,118 -0.02(-3.23%)
May 05, 2020 0.6300 0.6500 0.6200 0.6200 362,893 +0.00(+0.00%)
May 04, 2020 0.5900 0.6600 0.5900 0.6200 713,556 +0.00(+0.00%)
May 01, 2020 0.6000 0.6300 0.5600 0.6200 384,448 +0.02(+3.33%)
Apr 30, 2020 0.5900 0.6200 0.5800 0.6000 168,798 +0.00(+0.00%)
Apr 29, 2020 0.6300 0.6400 0.5900 0.6000 526,456 -0.05(-7.69%)
Apr 28, 2020 0.6600 0.6600 0.6100 0.6500 1,079,937 -0.03(-4.41%)
Apr 27, 2020 0.6800 0.6800 0.6400 0.6800 886,809 +0.03(+4.62%)
Apr 24, 2020 0.6400 0.6700 0.6300 0.6500 1,459,657 +0.02(+3.17%)
Apr 23, 2020 0.6000 0.6300 0.5900 0.6300 1,824,117 +0.04(+6.78%)
Apr 22, 2020 0.5600 0.5900 0.5500 0.5900 905,296 +0.03(+5.36%)
Apr 21, 2020 0.5800 0.5900 0.5400 0.5600 558,372 -0.03(-5.08%)
Apr 20, 2020 0.5200 0.6200 0.5200 0.5900 1,132,920 +0.08(+15.69%)
Apr 17, 2020 0.5200 0.5200 0.5000 0.5100 378,838 -0.01(-1.92%)
Apr 16, 2020 0.4300 0.5200 0.4300 0.5200 1,835,965 +0.09(+20.93%)
Apr 15, 2020 0.4300 0.4400 0.4100 0.4300 1,319,900 +0.00(+0.00%)
Apr 14, 2020 0.4100 0.4400 0.4100 0.4300 1,484,620 +0.04(+10.26%)
Apr 13, 2020 0.4200 0.4200 0.3800 0.3900 693,143 -0.04(-9.30%)
Apr 09, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 08, 2020 0.4500 0.4500 0.4200 0.4300 698,192 +0.00(+0.00%)
Apr 07, 2020 0.4200 0.4500 0.4200 0.4300 962,223 +0.01(+2.38%)
Apr 06, 2020 0.4400 0.4400 0.4100 0.4200 464,837 -0.03(-6.67%)
Apr 03, 2020 0.4100 0.4500 0.3800 0.4500 406,829 +0.06(+15.38%)
Apr 02, 2020 0.3900 0.4200 0.3800 0.3900 316,127 +0.01(+2.63%)
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.