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 (%)
Sep 28, 2012 1.420 1.460 1.420 1.460 259,117 +0.05(+3.55%)
Sep 27, 2012 1.420 1.480 1.410 1.410 921,647 +0.00(+0.00%)
Sep 26, 2012 1.430 1.470 1.390 1.410 848,654 -0.04(-2.76%)
Sep 25, 2012 1.500 1.500 1.430 1.450 1,328,687 -0.04(-2.68%)
Sep 24, 2012 1.520 1.560 1.490 1.490 507,665 -0.04(-2.61%)
Sep 21, 2012 1.560 1.580 1.530 1.530 1,594,072 -0.04(-2.55%)
Sep 20, 2012 1.590 1.600 1.510 1.570 575,604 -0.03(-1.88%)
Sep 19, 2012 1.630 1.650 1.550 1.600 1,228,446 -0.08(-4.76%)
Sep 18, 2012 1.400 1.680 1.400 1.680 7,162,642 +0.27(+19.15%)
Sep 17, 2012 1.410 1.430 1.400 1.410 161,664 -0.01(-0.70%)
Sep 14, 2012 1.400 1.440 1.400 1.420 949,630 +0.03(+2.16%)
Sep 13, 2012 1.390 1.400 1.390 1.390 298,743 +0.00(+0.00%)
Sep 12, 2012 1.400 1.400 1.390 1.390 225,823 +0.00(+0.00%)
Sep 11, 2012 1.390 1.400 1.380 1.390 141,798 -0.01(-0.71%)
Sep 10, 2012 1.410 1.420 1.390 1.400 136,753 -0.02(-1.41%)
Sep 07, 2012 1.390 1.430 1.390 1.420 419,490 +0.03(+2.16%)
Sep 06, 2012 1.400 1.410 1.380 1.390 206,320 -0.01(-0.71%)
Sep 05, 2012 1.380 1.400 1.380 1.400 1,088,462 +0.00(+0.00%)
Sep 04, 2012 1.370 1.420 1.360 1.400 323,535 +0.02(+1.45%)
Aug 31, 2012 1.380 1.380 1.380 0 +0.01(+0.73%)
Aug 30, 2012 1.400 1.400 1.370 1.370 159,543 -0.03(-2.14%)
Aug 29, 2012 1.390 1.400 1.380 1.400 439,689 -0.01(-0.71%)
Aug 27, 2012 1.370 1.420 1.340 1.410 695,265 -0.01(-0.70%)
Aug 24, 2012 1.420 1.430 1.410 1.420 196,671 +0.00(+0.00%)
Aug 23, 2012 1.460 1.460 1.410 1.420 319,873 -0.02(-1.39%)
Aug 22, 2012 1.400 1.450 1.400 1.440 389,995 +0.03(+2.13%)
Aug 21, 2012 1.410 1.440 1.400 1.410 372,463 +0.00(+0.00%)
Aug 20, 2012 1.440 1.440 1.400 1.410 259,143 -0.03(-2.08%)
Aug 17, 2012 1.450 1.490 1.430 1.440 433,200 +0.03(+2.13%)
Aug 16, 2012 1.370 1.420 1.370 1.410 828,235 +0.04(+2.92%)
Aug 15, 2012 1.330 1.380 1.330 1.370 576,567 +0.04(+3.01%)
Aug 14, 2012 1.310 1.340 1.310 1.330 316,496 +0.02(+1.53%)
Aug 13, 2012 1.320 1.320 1.310 1.310 126,463 -0.01(-0.76%)
Aug 11, 2012 1.310 1.320 1.300 1.320 645,624 +0.00(+0.00%)
Aug 10, 2012 1.310 1.320 1.300 1.320 645,624 +0.01(+0.76%)
Aug 09, 2012 1.310 1.330 1.310 1.310 409,886 +0.00(+0.00%)
Aug 08, 2012 1.340 1.340 1.310 1.310 466,597 -0.03(-2.24%)
Aug 07, 2012 1.330 1.360 1.320 1.340 573,322 +0.02(+1.52%)
Aug 03, 2012 1.320 1.320 1.320 0 +0.01(+0.76%)
Aug 02, 2012 1.320 1.320 1.300 1.310 361,173 +0.00(+0.00%)
Aug 01, 2012 1.360 1.360 1.310 1.310 251,837 -0.04(-2.96%)
Jul 31, 2012 1.390 1.400 1.350 1.350 219,685 -0.04(-2.88%)
Jul 30, 2012 1.390 1.400 1.390 1.390 118,804 -0.01(-0.71%)
Jul 27, 2012 1.390 1.400 1.370 1.400 259,204 +0.02(+1.45%)
Jul 26, 2012 1.370 1.410 1.350 1.380 640,868 +0.02(+1.47%)
Jul 25, 2012 1.360 1.360 1.330 1.360 379,668 +0.04(+3.03%)
Jul 24, 2012 1.350 1.350 1.310 1.320 229,529 -0.01(-0.75%)
Jul 23, 2012 1.350 1.360 1.310 1.330 304,651 -0.04(-2.92%)
Jul 20, 2012 1.360 1.380 1.350 1.370 303,204 -0.03(-2.14%)
Jul 19, 2012 1.350 1.410 1.350 1.400 535,883 +0.07(+5.26%)
Jul 18, 2012 1.380 1.380 1.330 1.330 170,855 -0.05(-3.62%)
Jul 17, 2012 1.370 1.380 1.310 1.380 334,798 +0.02(+1.47%)
Jul 16, 2012 1.350 1.380 1.350 1.360 64,927 -0.01(-0.73%)
Jul 13, 2012 1.360 1.450 1.340 1.370 272,122 +0.03(+2.24%)
Jul 12, 2012 1.360 1.370 1.330 1.340 304,476 -0.04(-2.90%)
Jul 11, 2012 1.390 1.400 1.360 1.380 393,633 +0.01(+0.73%)
Jul 10, 2012 1.400 1.460 1.370 1.370 424,699 -0.06(-4.20%)
Jul 09, 2012 1.500 1.500 1.430 1.430 307,382 -0.09(-5.92%)
Jul 06, 2012 1.420 1.520 1.400 1.520 900,543 +0.07(+4.83%)
Jul 05, 2012 1.410 1.490 1.370 1.450 844,425 +0.01(+0.69%)
Jul 04, 2012 1.240 1.440 1.240 1.440 957,726 +0.22(+18.03%)
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.