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

Denison Mines Corp. (TSX: DML )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2012 1.840 1.840 1.760 1.810 1,203,558 -0.03(-1.63%)
Apr 27, 2012 1.890 1.890 1.810 1.840 492,979 -0.05(-2.65%)
Apr 26, 2012 1.810 1.890 1.780 1.890 1,120,049 +0.08(+4.42%)
Apr 25, 2012 1.770 1.810 1.760 1.810 459,113 +0.03(+1.69%)
Apr 24, 2012 1.770 1.810 1.750 1.780 555,363 +0.01(+0.56%)
Apr 23, 2012 1.730 1.800 1.730 1.770 1,235,489 -0.05(-2.75%)
Apr 20, 2012 1.830 1.880 1.800 1.820 1,712,903 +0.03(+1.68%)
Apr 19, 2012 1.750 1.860 1.670 1.790 2,665,761 +0.04(+2.29%)
Apr 18, 2012 1.640 1.760 1.620 1.750 4,154,812 +0.10(+6.06%)
Apr 17, 2012 1.460 1.760 1.450 1.650 7,335,998 +0.24(+17.02%)
Apr 16, 2012 1.450 1.490 1.410 1.410 287,357 -0.02(-1.40%)
Apr 13, 2012 1.500 1.500 1.420 1.430 515,808 -0.06(-4.03%)
Apr 12, 2012 1.380 1.530 1.370 1.490 869,600 +0.14(+10.37%)
Apr 11, 2012 1.440 1.440 1.310 1.350 1,483,863 -0.05(-3.57%)
Apr 10, 2012 1.410 1.440 1.380 1.400 602,043 -0.01(-0.71%)
Apr 09, 2012 1.450 1.450 1.410 1.410 156,681 -0.05(-3.42%)
Apr 05, 2012 1.450 1.490 1.430 1.460 286,370 -0.01(-0.68%)
Apr 04, 2012 1.500 1.510 1.460 1.470 903,057 -0.07(-4.55%)
Apr 03, 2012 1.510 1.570 1.510 1.540 1,883,155 +0.04(+2.67%)
Apr 02, 2012 1.520 1.520 1.490 1.500 547,802 -0.05(-3.23%)
Mar 30, 2012 1.530 1.550 1.500 1.550 320,625 +0.04(+2.65%)
Mar 29, 2012 1.520 1.530 1.500 1.510 443,167 -0.03(-1.95%)
Mar 28, 2012 1.550 1.580 1.540 1.540 412,235 -0.06(-3.75%)
Mar 27, 2012 1.580 1.600 1.550 1.600 284,212 +0.02(+1.27%)
Mar 26, 2012 1.620 1.620 1.580 1.580 299,354 -0.03(-1.86%)
Mar 23, 2012 1.580 1.620 1.580 1.610 835,735 +0.03(+1.90%)
Mar 22, 2012 1.590 1.610 1.570 1.580 591,051 -0.04(-2.47%)
Mar 21, 2012 1.580 1.640 1.580 1.620 1,228,474 +0.05(+3.18%)
Mar 20, 2012 1.550 1.600 1.530 1.570 1,115,876 +0.00(+0.00%)
Mar 19, 2012 1.510 1.590 1.510 1.570 1,803,078 +0.05(+3.29%)
Mar 16, 2012 1.570 1.590 1.520 1.520 1,206,598 -0.04(-2.56%)
Mar 15, 2012 1.620 1.620 1.560 1.560 1,372,103 -0.04(-2.50%)
Mar 14, 2012 1.680 1.680 1.580 1.600 6,699,784 -0.06(-3.61%)
Mar 13, 2012 1.550 1.670 1.530 1.660 3,640,073 +0.16(+10.67%)
Mar 12, 2012 1.510 1.560 1.480 1.500 1,506,134 -0.02(-1.32%)
Mar 09, 2012 1.640 1.640 1.510 1.520 6,613,072 -0.23(-13.14%)
Mar 08, 2012 1.690 1.750 1.670 1.750 1,070,375 +0.10(+6.06%)
Mar 07, 2012 1.650 1.690 1.600 1.650 1,575,014 +0.02(+1.23%)
Mar 06, 2012 1.610 1.640 1.570 1.630 2,743,237 -0.08(-4.68%)
Mar 05, 2012 1.840 1.840 1.690 1.710 3,327,975 -0.13(-7.07%)
Mar 02, 2012 1.910 1.920 1.800 1.840 1,907,844 -0.06(-3.16%)
Mar 01, 2012 1.950 1.980 1.900 1.900 1,021,238 -0.04(-2.06%)
Feb 29, 2012 1.950 2.020 1.900 1.940 3,484,563 +0.01(+0.52%)
Feb 28, 2012 1.900 1.980 1.900 1.930 1,469,754 +0.04(+2.12%)
Feb 27, 2012 1.900 1.930 1.870 1.890 1,015,762 -0.03(-1.56%)
Feb 24, 2012 1.980 2.010 1.920 1.920 1,912,631 -0.04(-2.04%)
Feb 23, 2012 1.960 2.060 1.920 1.960 4,995,432 +0.02(+1.03%)
Feb 22, 2012 1.890 2.030 1.860 1.940 5,788,626 +0.07(+3.74%)
Feb 21, 2012 1.900 1.940 1.870 1.870 3,256,571 +0.01(+0.54%)
Feb 17, 2012 1.860 1.860 1.860 0 +0.07(+3.91%)
Feb 16, 2012 1.710 1.800 1.680 1.790 1,428,099 +0.07(+4.07%)
Feb 15, 2012 1.750 1.760 1.700 1.720 678,283 -0.03(-1.71%)
Feb 14, 2012 1.780 1.800 1.720 1.750 599,304 -0.03(-1.69%)
Feb 13, 2012 1.840 1.860 1.770 1.780 885,574 -0.03(-1.66%)
Feb 10, 2012 1.810 1.940 1.780 1.810 3,023,734 -0.03(-1.63%)
Feb 09, 2012 1.760 1.850 1.730 1.840 1,814,471 +0.11(+6.36%)
Feb 08, 2012 1.760 1.770 1.720 1.730 432,348 -0.03(-1.70%)
Feb 07, 2012 1.800 1.800 1.740 1.760 961,213 -0.05(-2.76%)
Feb 06, 2012 1.760 1.820 1.750 1.810 1,322,789 +0.04(+2.26%)
Feb 03, 2012 1.800 1.840 1.760 1.770 858,785 +0.00(+0.00%)
Feb 02, 2012 1.760 1.800 1.750 1.770 1,091,728 +0.02(+1.14%)
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.