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 (%)
Feb 28, 2013 1.280 1.320 1.280 1.320 391,563 +0.05(+3.94%)
Feb 27, 2013 1.260 1.280 1.260 1.270 426,443 +0.03(+2.42%)
Feb 26, 2013 1.260 1.280 1.235 1.240 778,249 -0.07(-5.34%)
Feb 22, 2013 1.330 1.330 1.300 1.310 132,970 +0.01(+0.77%)
Feb 21, 2013 1.280 1.320 1.270 1.300 600,874 +0.01(+0.78%)
Feb 20, 2013 1.350 1.350 1.290 1.290 1,020,055 -0.07(-5.15%)
Feb 19, 2013 1.340 1.370 1.320 1.360 700,763 +0.00(+0.00%)
Feb 15, 2013 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 14, 2013 1.320 1.390 1.320 1.360 1,355,153 +0.03(+2.26%)
Feb 13, 2013 1.310 1.330 1.300 1.330 1,011,739 +0.00(+0.00%)
Feb 12, 2013 1.350 1.350 1.300 1.330 1,008,855 -0.02(-1.48%)
Feb 11, 2013 1.390 1.400 1.350 1.350 536,613 -0.06(-4.26%)
Feb 08, 2013 1.400 1.410 1.400 1.410 478,614 +0.01(+0.71%)
Feb 07, 2013 1.430 1.430 1.400 1.400 452,221 -0.03(-2.10%)
Feb 06, 2013 1.430 1.440 1.420 1.430 255,064 -0.03(-2.05%)
Feb 04, 2013 1.450 1.460 1.405 1.460 855,996 +0.01(+0.69%)
Feb 01, 2013 1.370 1.480 1.360 1.450 1,881,097 +0.08(+5.84%)
Jan 31, 2013 1.410 1.410 1.350 1.370 425,707 +0.00(+0.00%)
Jan 30, 2013 1.410 1.410 1.370 1.370 380,610 -0.04(-2.84%)
Jan 29, 2013 1.410 1.420 1.360 1.410 1,034,188 +0.01(+0.71%)
Jan 28, 2013 1.460 1.460 1.400 1.400 824,341 -0.09(-6.04%)
Jan 25, 2013 1.510 1.520 1.460 1.490 523,067 -0.02(-1.32%)
Jan 24, 2013 1.490 1.520 1.480 1.510 1,317,420 +0.02(+1.34%)
Jan 23, 2013 1.520 1.530 1.480 1.490 418,939 -0.03(-1.97%)
Jan 22, 2013 1.450 1.530 1.450 1.520 1,964,096 +0.07(+4.83%)
Jan 21, 2013 1.510 1.510 1.440 1.450 1,263,625 -0.06(-3.97%)
Jan 18, 2013 1.600 1.600 1.500 1.510 1,137,519 -0.06(-3.82%)
Jan 17, 2013 1.500 1.590 1.490 1.570 2,609,231 +0.09(+6.08%)
Jan 16, 2013 1.430 1.500 1.430 1.480 1,925,203 +0.02(+1.37%)
Jan 15, 2013 1.430 1.490 1.420 1.460 1,350,507 +0.03(+2.10%)
Jan 14, 2013 1.430 1.520 1.420 1.430 3,459,472 +0.05(+3.62%)
Jan 11, 2013 1.410 1.440 1.370 1.380 760,636 -0.01(-0.72%)
Jan 10, 2013 1.340 1.410 1.340 1.390 2,865,248 +0.05(+3.73%)
Jan 09, 2013 1.340 1.360 1.300 1.340 4,811,947 +0.06(+4.69%)
Jan 08, 2013 1.220 1.290 1.220 1.280 1,559,988 +0.04(+3.23%)
Jan 07, 2013 1.190 1.240 1.190 1.240 567,920 +0.01(+0.81%)
Jan 04, 2013 1.220 1.230 1.190 1.230 419,800 +0.00(+0.00%)
Jan 03, 2013 1.230 1.240 1.210 1.230 482,840 -0.02(-1.60%)
Jan 02, 2013 1.260 1.250 1.210 1.250 1,100,412 +0.03(+2.46%)
Dec 31, 2012 1.220 1.220 1.220 0 +0.06(+5.17%)
Dec 28, 2012 1.190 1.200 1.150 1.160 480,193 -0.04(-3.33%)
Dec 27, 2012 1.210 1.220 1.180 1.200 753,395 -0.01(-0.83%)
Dec 24, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 21, 2012 1.240 1.250 1.200 1.220 13,012,952 -0.04(-3.17%)
Dec 20, 2012 1.220 1.270 1.220 1.260 1,674,248 +0.04(+3.28%)
Dec 19, 2012 1.220 1.250 1.210 1.220 651,890 +0.00(+0.00%)
Dec 18, 2012 1.240 1.250 1.200 1.220 1,854,991 +0.00(+0.00%)
Dec 17, 2012 1.230 1.280 1.210 1.220 1,381,471 +0.00(+0.00%)
Dec 14, 2012 1.180 1.220 1.180 1.220 486,501 +0.02(+1.67%)
Dec 13, 2012 1.200 1.220 1.180 1.200 173,333 -0.02(-1.64%)
Dec 12, 2012 1.200 1.240 1.190 1.220 417,180 +0.03(+2.52%)
Dec 11, 2012 1.230 1.270 1.180 1.190 782,319 -0.04(-3.25%)
Dec 10, 2012 1.130 1.230 1.130 1.230 856,012 +0.08(+6.96%)
Dec 07, 2012 1.160 1.160 1.120 1.150 357,202 -0.01(-0.86%)
Dec 06, 2012 1.080 1.160 1.070 1.160 2,085,304 +0.08(+7.41%)
Dec 05, 2012 1.060 1.090 1.060 1.080 445,654 +0.01(+0.93%)
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.