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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 1.810 1.870 1.800 1.850 1,110,884 +0.05(+2.78%)
Jul 30, 2009 1.800 1.820 1.730 1.800 2,498,128 +0.01(+0.56%)
Jul 29, 2009 1.810 1.830 1.740 1.790 3,561,559 -0.06(-3.24%)
Jul 28, 2009 1.950 1.960 1.830 1.850 2,177,026 -0.13(-6.57%)
Jul 27, 2009 1.950 2.050 1.930 1.980 1,670,027 +0.05(+2.59%)
Jul 24, 2009 1.900 1.950 1.900 1.930 845,191 +0.04(+2.12%)
Jul 23, 2009 1.890 1.950 1.890 1.890 874,473 +0.00(+0.00%)
Jul 22, 2009 1.890 1.910 1.830 1.890 998,242 -0.03(-1.56%)
Jul 21, 2009 1.970 1.970 1.900 1.920 753,185 +0.00(+0.00%)
Jul 20, 2009 1.960 1.980 1.920 1.920 2,091,936 -0.01(-0.52%)
Jul 17, 2009 1.950 1.970 1.900 1.930 1,263,047 -0.06(-3.02%)
Jul 16, 2009 2.000 2.000 1.960 1.990 1,530,995 -0.01(-0.50%)
Jul 15, 2009 1.940 2.010 1.940 2.000 16,052,461 +0.17(+9.29%)
Jul 14, 2009 1.770 1.920 1.770 1.830 3,169,243 +0.10(+5.78%)
Jul 13, 2009 1.690 1.730 1.690 1.730 973,585 +0.04(+2.37%)
Jul 10, 2009 1.690 1.720 1.650 1.690 938,159 -0.07(-3.98%)
Jul 09, 2009 1.630 1.760 1.630 1.760 2,528,161 +0.17(+10.69%)
Jul 08, 2009 1.680 1.740 1.560 1.590 2,789,871 -0.17(-9.66%)
Jul 07, 2009 1.830 1.830 1.710 1.760 1,509,933 -0.08(-4.35%)
Jul 06, 2009 1.900 1.920 1.780 1.840 1,262,535 -0.06(-3.16%)
Jul 03, 2009 1.940 1.950 1.890 1.900 389,175 -0.04(-2.06%)
Jul 02, 2009 1.900 1.950 1.840 1.940 1,459,400 +0.01(+0.52%)
Jun 30, 2009 1.980 2.020 1.840 1.930 9,137,586 -0.04(-2.03%)
Jun 29, 2009 1.900 1.970 1.900 1.970 1,113,268 +0.05(+2.60%)
Jun 26, 2009 1.970 1.970 1.890 1.920 1,488,018 -0.05(-2.54%)
Jun 25, 2009 1.870 1.970 1.900 1.970 2,523,562 +0.10(+5.35%)
Jun 24, 2009 1.790 1.910 1.770 1.870 2,344,897 +0.12(+6.86%)
Jun 23, 2009 1.780 1.830 1.670 1.750 3,774,143 -0.03(-1.69%)
Jun 22, 2009 1.950 1.950 1.700 1.780 3,574,359 -0.18(-9.18%)
Jun 19, 2009 1.930 1.960 1.900 1.960 2,560,261 +0.08(+4.26%)
Jun 18, 2009 1.980 2.010 1.880 1.880 7,045,205 -0.13(-6.47%)
Jun 17, 2009 1.800 2.010 1.650 2.010 9,608,195 +0.17(+9.24%)
Jun 16, 2009 2.040 2.050 1.810 1.840 4,720,450 -0.16(-8.00%)
Jun 15, 2009 2.020 2.040 1.880 2.000 3,367,267 -0.05(-2.44%)
Jun 12, 2009 2.050 2.050 2.040 2.050 865,722 -0.01(-0.49%)
Jun 11, 2009 2.040 2.070 2.020 2.060 2,422,395 +0.03(+1.48%)
Jun 10, 2009 2.060 2.070 2.020 2.030 1,542,137 +0.01(+0.50%)
Jun 09, 2009 2.060 2.070 2.020 2.020 2,411,709 -0.03(-1.46%)
Jun 08, 2009 2.050 2.070 2.020 2.050 1,469,057 -0.01(-0.49%)
Jun 05, 2009 2.140 2.150 2.060 2.060 1,425,324 -0.05(-2.37%)
Jun 04, 2009 2.070 2.130 2.070 2.110 1,696,492 +0.07(+3.43%)
Jun 03, 2009 2.150 2.150 2.020 2.040 3,570,148 -0.11(-5.12%)
Jun 02, 2009 2.140 2.160 2.060 2.150 2,919,805 +0.02(+0.94%)
Jun 01, 2009 2.140 2.220 2.120 2.130 4,120,397 +0.02(+0.95%)
May 29, 2009 2.050 2.140 2.050 2.110 5,991,289 +0.05(+2.43%)
May 28, 2009 2.060 2.100 2.010 2.060 3,386,798 +0.01(+0.49%)
May 27, 2009 2.120 2.130 1.980 2.050 6,831,774 -0.06(-2.84%)
May 26, 2009 2.150 2.170 2.080 2.110 10,413,384 -0.28(-11.72%)
May 25, 2009 2.230 2.390 2.200 2.390 5,247,021 +0.18(+8.14%)
May 22, 2009 2.320 2.320 2.180 2.210 5,655,111 -0.04(-1.78%)
May 21, 2009 2.120 2.260 2.080 2.250 11,013,780 +0.07(+3.21%)
May 20, 2009 2.240 2.380 2.110 2.180 5,349,916 +0.00(+0.00%)
May 19, 2009 2.190 2.260 2.140 2.180 3,119,061 -0.01(-0.46%)
May 17, 2009 2.210 2.240 2.030 2.190 461,411 +0.15(+7.35%)
May 15, 2009 2.210 2.240 2.030 2.040 3,026,847 -0.20(-8.93%)
May 14, 2009 2.170 2.330 2.070 2.240 4,816,909 +0.02(+0.90%)
May 13, 2009 2.430 2.430 2.120 2.220 6,645,659 -0.27(-10.84%)
May 12, 2009 2.590 2.670 2.430 2.490 3,721,770 -0.03(-1.19%)
May 11, 2009 2.430 2.630 2.380 2.520 3,250,605 -0.03(-1.18%)
May 08, 2009 2.530 2.600 2.480 2.550 5,048,300 +0.10(+4.08%)
May 07, 2009 2.750 2.770 2.400 2.450 7,374,663 -0.22(-8.24%)
May 06, 2009 2.800 2.890 2.650 2.670 6,932,030 -0.06(-2.20%)
May 05, 2009 2.900 2.900 2.570 2.730 13,369,286 -0.16(-5.54%)
May 04, 2009 2.500 2.900 2.460 2.890 9,379,226 +0.51(+21.43%)
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.