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

Denison Mines Corp. (TSX: DML )

3.210 +0.050 (+1.58%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jul 31, 2018 0.6600 0.6700 0.6400 0.6700 430,750 +0.02(+3.08%)
Jul 30, 2018 0.6400 0.6600 0.6400 0.6500 272,345 +0.01(+1.56%)
Jul 27, 2018 0.6800 0.6800 0.6300 0.6400 907,090 -0.04(-5.88%)
Jul 26, 2018 0.6200 0.6800 0.6100 0.6800 1,381,591 +0.08(+13.33%)
Jul 25, 2018 0.6000 0.6200 0.5900 0.6000 419,261 +0.01(+1.69%)
Jul 24, 2018 0.6100 0.6200 0.5900 0.5900 666,346 -0.01(-1.67%)
Jul 23, 2018 0.6300 0.6400 0.6000 0.6000 364,827 -0.03(-4.76%)
Jul 20, 2018 0.6100 0.6300 0.6000 0.6300 405,688 +0.01(+1.61%)
Jul 19, 2018 0.6200 0.6200 0.6000 0.6200 406,579 +0.01(+1.64%)
Jul 18, 2018 0.6200 0.6200 0.6000 0.6100 1,110,630 -0.01(-1.61%)
Jul 17, 2018 0.6400 0.6400 0.6100 0.6200 1,147,311 -0.03(-4.62%)
Jul 16, 2018 0.6600 0.6600 0.6400 0.6500 125,167 -0.01(-1.52%)
Jul 13, 2018 0.6500 0.6500 0.6500 0.6600 92,393 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6700 0.6400 0.6600 718,987 +0.01(+1.54%)
Jul 11, 2018 0.6700 0.6800 0.6500 0.6500 236,945 -0.01(-1.52%)
Jul 10, 2018 0.6700 0.6700 0.6600 0.6600 77,177 +0.00(+0.00%)
Jul 09, 2018 0.6700 0.6700 0.6600 0.6600 71,912 -0.02(-2.94%)
Jul 06, 2018 0.6700 0.6850 0.6600 0.6800 239,366 +0.02(+3.03%)
Jul 05, 2018 0.6700 0.6800 0.6600 0.6600 246,176 +0.01(+1.54%)
Jul 04, 2018 0.6900 0.6900 0.6500 0.6500 213,903 -0.02(-2.99%)
Jul 03, 2018 0.6600 0.6800 0.6600 0.6700 464,167 +0.03(+4.69%)
Jun 29, 2018 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 28, 2018 0.6400 0.6500 0.6200 0.6300 515,318 -0.03(-4.55%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6600 614,312 +0.00(+0.00%)
Jun 26, 2018 0.6800 0.6800 0.6600 0.6600 429,610 -0.03(-4.35%)
Jun 25, 2018 0.7000 0.7000 0.6700 0.6900 303,675 -0.02(-2.82%)
Jun 22, 2018 0.7000 0.7100 0.6900 0.7100 305,258 +0.02(+2.90%)
Jun 21, 2018 0.7000 0.7200 0.6800 0.6900 356,105 -0.03(-4.17%)
Jun 20, 2018 0.6800 0.7200 0.6800 0.7200 372,638 +0.03(+4.35%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 281,080 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 578,080 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6800 0.7000 854,738 -0.03(-4.11%)
Jun 14, 2018 0.7200 0.7400 0.6900 0.7300 1,095,107 +0.01(+1.39%)
Jun 13, 2018 0.7300 0.7400 0.7100 0.7200 458,097 -0.01(-1.37%)
Jun 12, 2018 0.7400 0.7400 0.7100 0.7300 716,006 -0.01(-1.35%)
Jun 11, 2018 0.6900 0.7400 0.6900 0.7400 1,329,197 +0.06(+8.82%)
Jun 08, 2018 0.6900 0.7100 0.6800 0.6800 895,547 +0.01(+1.49%)
Jun 07, 2018 0.6900 0.6900 0.6700 0.6700 698,291 -0.03(-4.29%)
Jun 06, 2018 0.7200 0.7000 964,319 +0.00(+0.00%)
Jun 05, 2018 0.6500 0.7200 0.6500 0.7000 3,540,595 +0.07(+11.11%)
Jun 04, 2018 0.6100 0.6400 0.6100 0.6300 1,621,360 +0.04(+5.88%)
Jun 01, 2018 0.6000 0.6000 0.5900 0.5950 940,106 +0.01(+0.85%)
May 31, 2018 0.6000 0.6000 0.5900 0.5900 158,598 -0.01(-1.67%)
May 30, 2018 0.5900 0.6000 0.5800 0.6000 562,406 +0.00(+0.00%)
May 29, 2018 0.6100 0.6200 0.5900 0.6000 760,161 -0.01(-1.64%)
May 28, 2018 0.6100 0.6100 0.6000 0.6100 92,953 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6100 436,699 +0.01(+1.67%)
May 24, 2018 0.6200 0.6300 0.6000 0.6000 929,016 -0.01(-1.64%)
May 23, 2018 0.6200 0.6200 0.6000 0.6100 657,503 +0.00(+0.00%)
May 22, 2018 0.6300 0.6300 0.6100 0.6100 413,802 -0.03(-4.69%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
May 17, 2018 0.6100 0.6200 0.6000 0.6200 381,441 +0.01(+1.64%)
May 16, 2018 0.6100 0.6200 0.6100 0.6100 206,645 -0.01(-1.61%)
May 15, 2018 0.6100 0.6200 0.6100 0.6200 169,451 +0.01(+1.64%)
May 14, 2018 0.6000 0.6200 0.6000 0.6100 172,715 +0.01(+1.67%)
May 11, 2018 0.6300 0.6300 0.6000 0.6000 770,486 -0.03(-4.76%)
May 10, 2018 0.6100 0.6300 0.6100 0.6300 705,808 +0.02(+3.28%)
May 09, 2018 0.6100 0.6200 0.6100 0.6100 130,503 +0.01(+1.67%)
May 08, 2018 0.6100 0.6100 0.6000 0.6000 81,143 +0.00(+0.00%)
May 07, 2018 0.5900 0.6200 0.5900 0.6000 275,731 +0.00(+0.00%)
May 04, 2018 0.6200 0.6200 0.6000 0.6000 273,344 +0.00(+0.00%)
May 03, 2018 0.6500 0.6500 0.6000 0.6000 621,376 -0.05(-7.69%)
May 02, 2018 0.6200 0.6500 0.6200 0.6500 831,213 +0.03(+4.84%)
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.