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, 2020 0.4300 0.5000 0.4200 0.5000 693,086 +0.04(+8.70%)
Feb 27, 2020 0.4600 0.4600 0.4200 0.4600 338,951 -0.01(-2.13%)
Feb 26, 2020 0.4700 0.4700 0.4400 0.4700 421,013 +0.00(+0.00%)
Feb 25, 2020 0.4900 0.4900 0.4600 0.4700 238,986 -0.02(-4.08%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4900 372,275 -0.02(-3.92%)
Feb 21, 2020 0.5000 0.5100 0.4900 0.5100 298,087 +0.00(+0.00%)
Feb 20, 2020 0.4900 0.5100 0.4900 0.5100 429,971 +0.01(+2.00%)
Feb 19, 2020 0.4800 0.5000 0.4800 0.5000 165,750 +0.02(+4.17%)
Feb 18, 2020 0.5000 0.5000 0.4800 0.4800 303,075 -0.02(-4.00%)
Feb 14, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 13, 2020 0.5000 0.5000 0.4900 0.4900 113,397 -0.01(-2.00%)
Feb 12, 2020 0.4700 0.5100 0.4700 0.5000 360,760 +0.03(+6.38%)
Feb 11, 2020 0.4600 0.4800 0.4600 0.4700 324,400 +0.01(+2.17%)
Feb 10, 2020 0.4700 0.4800 0.4600 0.4600 286,683 -0.01(-2.13%)
Feb 07, 2020 0.4800 0.4900 0.4700 0.4700 215,231 -0.01(-2.08%)
Feb 06, 2020 0.5000 0.5000 0.4800 0.4800 248,768 -0.02(-4.00%)
Feb 05, 2020 0.4800 0.5000 0.4700 0.5000 442,496 +0.03(+6.38%)
Feb 04, 2020 0.4700 0.4800 0.4600 0.4700 433,586 +0.01(+2.17%)
Feb 03, 2020 0.4800 0.4800 0.4600 0.4600 591,054 +0.00(+0.00%)
Jan 31, 2020 0.4500 0.4700 0.4300 0.4600 3,985,696 +0.00(+0.00%)
Jan 30, 2020 0.4700 0.4700 0.4500 0.4600 1,331,945 -0.02(-4.17%)
Jan 29, 2020 0.4900 0.4900 0.4600 0.4800 738,416 -0.01(-2.04%)
Jan 28, 2020 0.5000 0.5100 0.4700 0.4900 788,493 -0.01(-2.00%)
Jan 27, 2020 0.5000 0.5200 0.5000 0.5000 330,964 -0.01(-1.96%)
Jan 24, 2020 0.5100 0.5100 0.5000 0.5100 115,552 +0.01(+2.00%)
Jan 23, 2020 0.5100 0.5100 0.5000 0.5000 189,219 -0.01(-1.96%)
Jan 22, 2020 0.5200 0.5200 0.5000 0.5100 124,750 -0.01(-1.92%)
Jan 21, 2020 0.5100 0.5200 0.5000 0.5200 173,719 +0.02(+4.00%)
Jan 20, 2020 0.5100 0.5200 0.5000 0.5000 399,464 -0.02(-3.85%)
Jan 17, 2020 0.5200 0.5200 0.5100 0.5200 101,456 -0.01(-1.89%)
Jan 16, 2020 0.5200 0.5300 0.5100 0.5300 116,761 +0.02(+3.92%)
Jan 15, 2020 0.5200 0.5300 0.5100 0.5100 154,927 -0.02(-3.77%)
Jan 14, 2020 0.5200 0.5300 0.5100 0.5300 189,866 +0.01(+1.92%)
Jan 13, 2020 0.5300 0.5400 0.5200 0.5200 162,936 -0.01(-1.89%)
Jan 10, 2020 0.5200 0.5400 0.5200 0.5300 196,063 +0.00(+0.00%)
Jan 09, 2020 0.5300 0.5400 0.5200 0.5300 374,323 -0.01(-1.85%)
Jan 08, 2020 0.5300 0.5400 0.5100 0.5400 399,002 +0.02(+3.85%)
Jan 07, 2020 0.5300 0.5400 0.5200 0.5200 373,796 -0.02(-3.70%)
Jan 06, 2020 0.5100 0.5400 0.5100 0.5400 356,517 +0.01(+1.89%)
Jan 03, 2020 0.5300 0.5400 0.5200 0.5300 211,196 -0.01(-1.85%)
Jan 02, 2020 0.5400 0.5400 0.5300 0.5400 34,115 +0.00(+0.00%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 30, 2019 0.5400 0.5500 0.5300 0.5300 347,813 -0.02(-3.64%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5500 255,027 +0.02(+3.77%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2019 0.5100 0.5300 0.5100 0.5300 287,076 +0.01(+1.92%)
Dec 20, 2019 0.5300 0.5500 0.5100 0.5200 745,126 -0.02(-3.70%)
Dec 19, 2019 0.5400 0.5400 0.5200 0.5400 230,449 +0.02(+3.85%)
Dec 18, 2019 0.5400 0.5400 0.5200 0.5200 88,976 -0.02(-3.70%)
Dec 17, 2019 0.5300 0.5500 0.5200 0.5400 1,171,762 +0.00(+0.00%)
Dec 16, 2019 0.5200 0.5400 0.5200 0.5400 377,306 +0.01(+1.89%)
Dec 13, 2019 0.5200 0.5400 0.5100 0.5300 855,283 +0.00(+0.00%)
Dec 12, 2019 0.5300 0.5400 0.5200 0.5300 91,351 +0.00(+0.00%)
Dec 11, 2019 0.5300 0.5400 0.5200 0.5300 184,395 +0.01(+1.92%)
Dec 10, 2019 0.5300 0.5400 0.5200 0.5200 618,633 -0.02(-3.70%)
Dec 09, 2019 0.5600 0.5600 0.5400 0.5400 468,239 -0.01(-1.82%)
Dec 06, 2019 0.5600 0.5600 0.5500 0.5500 218,853 +0.01(+1.85%)
Dec 05, 2019 0.5600 0.5600 0.5400 0.5400 231,893 +0.00(+0.00%)
Dec 04, 2019 0.5600 0.5600 0.5400 0.5400 190,196 -0.01(-1.82%)
Dec 03, 2019 0.5500 0.5600 0.5500 0.5500 53,850 -0.01(-1.79%)
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.