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, 2017 0.9300 0.9400 0.8600 0.8600 1,823,763 -0.06(-6.52%)
Feb 27, 2017 0.8700 0.9300 0.8400 0.9200 1,584,190 +0.04(+4.55%)
Feb 24, 2017 0.9100 0.9100 0.8600 0.8800 892,927 -0.03(-3.30%)
Feb 23, 2017 0.9400 0.9400 0.9100 0.9100 948,815 -0.04(-4.21%)
Feb 22, 2017 0.9500 0.9600 0.9300 0.9500 829,845 -0.01(-1.04%)
Feb 21, 2017 0.9900 0.9900 0.9500 0.9600 872,048 -0.04(-4.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 16, 2017 1.010 1.020 0.9700 0.9700 2,543,751 -0.05(-4.90%)
Feb 15, 2017 1.090 1.100 1.010 1.020 2,051,575 -0.07(-6.42%)
Feb 14, 2017 1.060 1.100 1.060 1.090 1,725,238 +0.04(+3.81%)
Feb 13, 2017 1.040 1.050 1.020 1.050 1,239,502 +0.03(+2.94%)
Feb 10, 2017 0.9900 1.030 0.9800 1.020 2,370,692 +0.05(+5.15%)
Feb 09, 2017 0.9900 1.010 0.9500 0.9700 1,521,124 -0.01(-1.02%)
Feb 08, 2017 0.9600 0.9800 0.9500 0.9800 688,057 +0.04(+4.26%)
Feb 07, 2017 0.9300 0.9800 0.9200 0.9400 1,313,793 -0.01(-1.05%)
Feb 06, 2017 0.9200 0.9600 0.9200 0.9500 626,872 +0.02(+2.15%)
Feb 03, 2017 0.9100 0.9300 0.9100 0.9300 583,298 +0.00(+0.00%)
Feb 02, 2017 0.9000 0.9300 0.9000 0.9300 1,638,857 +0.01(+1.09%)
Feb 01, 2017 0.9300 0.9500 0.9000 0.9200 2,963,021 -0.05(-5.15%)
Jan 31, 2017 0.9300 0.9800 0.9200 0.9700 694,667 +0.03(+3.19%)
Jan 30, 2017 0.9700 0.9800 0.9300 0.9400 1,291,784 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9900 0.9600 0.9800 1,012,016 -0.01(-1.01%)
Jan 26, 2017 1.020 1.020 0.9700 0.9900 1,313,621 -0.01(-1.00%)
Jan 25, 2017 1.050 1.080 0.9900 1.000 2,915,018 -0.04(-3.85%)
Jan 24, 2017 1.020 1.050 0.9900 1.040 2,832,467 +0.06(+6.12%)
Jan 23, 2017 0.9400 1.000 0.9300 0.9800 1,725,965 +0.03(+3.16%)
Jan 20, 2017 0.9600 0.9800 0.9300 0.9500 878,813 +0.00(+0.00%)
Jan 19, 2017 0.8900 0.9700 0.8900 0.9500 2,561,285 +0.06(+6.74%)
Jan 18, 2017 0.9600 0.9900 0.8800 0.8900 2,600,570 -0.12(-11.88%)
Jan 17, 2017 1.020 1.040 0.9700 1.010 1,852,804 +0.00(+0.00%)
Jan 16, 2017 1.080 1.090 1.000 1.010 2,361,899 -0.04(-3.81%)
Jan 13, 2017 0.9800 1.070 0.9200 1.050 3,317,184 +0.08(+8.25%)
Jan 12, 2017 1.060 1.070 0.9600 0.9700 5,375,371 -0.08(-7.62%)
Jan 11, 2017 0.9200 1.050 0.9200 1.050 4,205,887 +0.15(+16.67%)
Jan 10, 2017 0.8200 0.9200 0.8100 0.9000 2,511,437 +0.10(+12.50%)
Jan 09, 2017 0.8000 0.8100 0.7800 0.8000 376,653 -0.01(-1.23%)
Jan 06, 2017 0.8100 0.8200 0.7800 0.8100 1,001,420 +0.00(+0.00%)
Jan 05, 2017 0.7900 0.8200 0.7900 0.8100 1,139,588 +0.03(+3.85%)
Jan 04, 2017 0.7200 0.7800 0.7200 0.7800 916,787 +0.05(+6.85%)
Jan 03, 2017 0.7000 0.7400 0.7000 0.7300 633,680 +0.03(+4.29%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 29, 2016 0.7200 0.7300 0.7100 0.7100 226,555 +0.00(+0.00%)
Dec 28, 2016 0.7300 0.7400 0.7100 0.7100 254,363 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 22, 2016 0.7200 0.7300 0.7000 0.7000 339,374 -0.01(-1.41%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7100 138,045 +0.01(+1.43%)
Dec 20, 2016 0.7100 0.7300 0.7000 0.7000 248,293 -0.01(-1.41%)
Dec 19, 2016 0.7400 0.7400 0.7100 0.7100 269,629 -0.04(-5.33%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7500 574,123 +0.02(+2.74%)
Dec 15, 2016 0.7000 0.7300 0.7000 0.7300 373,524 +0.03(+4.29%)
Dec 14, 2016 0.7200 0.7400 0.6950 0.7000 452,307 -0.02(-2.78%)
Dec 13, 2016 0.7000 0.7200 0.6700 0.7200 489,874 +0.02(+2.86%)
Dec 12, 2016 0.7200 0.7200 0.6900 0.7000 564,953 +0.01(+1.45%)
Dec 09, 2016 0.6600 0.7000 0.6600 0.6900 1,721,702 +0.05(+7.81%)
Dec 08, 2016 0.6300 0.6400 0.6200 0.6400 872,624 +0.02(+3.23%)
Dec 07, 2016 0.6000 0.6400 0.6000 0.6200 572,009 +0.01(+1.64%)
Dec 06, 2016 0.6000 0.6100 0.5900 0.6100 284,429 +0.02(+3.39%)
Dec 05, 2016 0.5900 0.6000 0.5900 0.5900 178,458 +0.00(+0.00%)
Dec 02, 2016 0.6000 0.6100 0.5900 0.5900 180,647 +0.00(+0.00%)
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.