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 (%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Aug 29, 2019 0.5500 0.5600 0.5300 0.5300 286,185 -0.01(-1.85%)
Aug 28, 2019 0.5500 0.5600 0.5300 0.5400 281,107 +0.00(+0.00%)
Aug 27, 2019 0.5500 0.5500 0.5300 0.5400 279,138 -0.01(-1.82%)
Aug 26, 2019 0.5400 0.5500 0.5300 0.5500 242,569 -0.01(-1.79%)
Aug 23, 2019 0.5800 0.5800 0.5500 0.5600 354,473 -0.02(-3.45%)
Aug 22, 2019 0.5900 0.5900 0.5800 0.5800 257,689 -0.03(-4.92%)
Aug 21, 2019 0.5900 0.6200 0.5900 0.6100 440,500 +0.02(+3.39%)
Aug 20, 2019 0.5800 0.5900 0.5700 0.5900 150,878 +0.01(+1.72%)
Aug 19, 2019 0.5600 0.5900 0.5600 0.5800 306,819 +0.02(+3.57%)
Aug 16, 2019 0.5500 0.5700 0.5400 0.5600 197,719 +0.03(+5.66%)
Aug 15, 2019 0.5400 0.5500 0.5200 0.5300 620,660 -0.01(-1.85%)
Aug 14, 2019 0.5500 0.5600 0.5400 0.5400 392,826 -0.02(-3.57%)
Aug 13, 2019 0.5700 0.5700 0.5600 0.5600 118,725 -0.01(-1.75%)
Aug 12, 2019 0.5800 0.5800 0.5500 0.5700 547,710 -0.01(-1.72%)
Aug 09, 2019 0.5900 0.5900 0.5800 0.5800 225,026 +0.00(+0.00%)
Aug 08, 2019 0.6000 0.6000 0.5800 0.5800 82,616 -0.01(-1.69%)
Aug 07, 2019 0.6200 0.6200 0.5800 0.5900 254,118 -0.02(-3.28%)
Aug 06, 2019 0.6200 0.6200 0.6000 0.6100 400,503 -0.01(-1.61%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 01, 2019 0.6400 0.6400 0.6200 0.6400 149,723 +0.00(+0.00%)
Jul 31, 2019 0.5900 0.6700 0.5800 0.6400 2,636,741 +0.05(+8.47%)
Jul 30, 2019 0.5800 0.5900 0.5700 0.5900 333,546 +0.00(+0.00%)
Jul 29, 2019 0.5900 0.5900 0.5700 0.5900 301,101 +0.01(+1.72%)
Jul 26, 2019 0.5800 0.5900 0.5700 0.5800 434,133 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6000 0.5700 0.5800 447,538 -0.01(-1.69%)
Jul 24, 2019 0.5900 0.5900 0.5700 0.5900 429,421 +0.01(+1.72%)
Jul 23, 2019 0.6100 0.6100 0.5800 0.5800 575,952 -0.03(-4.92%)
Jul 22, 2019 0.6400 0.6400 0.5900 0.6100 1,094,707 -0.01(-1.61%)
Jul 19, 2019 0.6600 0.6600 0.6100 0.6200 795,962 -0.03(-4.62%)
Jul 18, 2019 0.6600 0.6600 0.6400 0.6500 425,283 -0.01(-1.52%)
Jul 17, 2019 0.6800 0.6800 0.6600 0.6600 254,601 -0.02(-2.94%)
Jul 16, 2019 0.7000 0.7000 0.6800 0.6800 446,704 -0.02(-2.86%)
Jul 15, 2019 0.7000 0.7100 0.6900 0.7000 247,692 -0.01(-1.41%)
Jul 12, 2019 0.6800 0.7200 0.6700 0.7100 950,587 +0.04(+5.97%)
Jul 11, 2019 0.6900 0.6900 0.6700 0.6700 100,045 -0.02(-2.90%)
Jul 10, 2019 0.6800 0.6900 0.6700 0.6900 223,738 +0.01(+1.47%)
Jul 09, 2019 0.6900 0.6900 0.6700 0.6800 231,003 -0.02(-2.86%)
Jul 08, 2019 0.6900 0.7000 0.6800 0.7000 255,737 +0.02(+2.94%)
Jul 05, 2019 0.6900 0.6900 0.6800 0.6800 112,018 +0.00(+0.00%)
Jul 04, 2019 0.6900 0.6900 0.6800 0.6800 101,553 -0.01(-1.45%)
Jul 03, 2019 0.6900 0.7100 0.6900 0.6900 322,830 -0.01(-1.43%)
Jul 02, 2019 0.7000 0.7000 0.6800 0.7000 86,439 +0.00(+0.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.6800 0.7000 0.6800 0.7000 184,051 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.7000 0.6700 0.7000 224,776 +0.01(+1.45%)
Jun 25, 2019 0.6800 0.6900 0.6700 0.6900 460,833 -0.01(-1.43%)
Jun 24, 2019 0.7000 0.7100 0.7000 0.7000 290,410 -0.02(-2.78%)
Jun 21, 2019 0.6800 0.7200 0.6800 0.7200 449,089 +0.02(+2.86%)
Jun 20, 2019 0.6900 0.7000 0.6800 0.7000 233,400 +0.02(+2.94%)
Jun 19, 2019 0.6900 0.6900 0.6800 0.6800 94,312 -0.01(-1.45%)
Jun 18, 2019 0.7000 0.7000 0.6900 0.6900 57,475 -0.01(-1.43%)
Jun 17, 2019 0.7100 0.7100 0.6900 0.7000 64,040 +0.01(+1.45%)
Jun 14, 2019 0.7000 0.7000 0.6900 0.6900 34,242 -0.02(-2.82%)
Jun 13, 2019 0.6900 0.7100 0.6900 0.7100 204,729 +0.02(+2.90%)
Jun 12, 2019 0.6900 0.7000 0.6900 0.6900 243,294 -0.01(-1.43%)
Jun 11, 2019 0.7000 0.7000 0.6800 0.7000 165,763 +0.00(+0.00%)
Jun 10, 2019 0.7000 0.7000 0.6900 0.7000 45,131 +0.00(+0.00%)
Jun 07, 2019 0.6800 0.7000 0.6800 0.7000 92,000 +0.01(+1.45%)
Jun 06, 2019 0.6800 0.7000 0.6800 0.6900 74,476 -0.01(-1.43%)
Jun 05, 2019 0.6800 0.7000 0.6800 0.7000 78,018 +0.02(+2.94%)
Jun 04, 2019 0.7100 0.7100 0.6800 0.6800 466,104 -0.04(-5.56%)
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.