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 26, 2021 1.360 1.390 1.240 1.360 2,432,948 -0.04(-2.86%)
Feb 25, 2021 1.430 1.430 1.310 1.400 2,639,342 -0.03(-2.10%)
Feb 24, 2021 1.420 1.490 1.380 1.430 2,294,103 +0.04(+2.88%)
Feb 23, 2021 1.330 1.450 1.170 1.390 3,953,765 -0.10(-6.71%)
Feb 22, 2021 1.470 1.690 1.470 1.490 2,825,850 +0.00(+0.00%)
Feb 19, 2021 1.630 1.670 1.460 1.490 4,332,755 -0.12(-7.45%)
Feb 18, 2021 1.790 1.830 1.550 1.610 4,990,441 -0.30(-15.71%)
Feb 17, 2021 1.950 2.290 1.750 1.910 12,608,412 +0.05(+2.69%)
Feb 16, 2021 1.600 1.960 1.540 1.860 11,181,456 +0.47(+33.81%)
Feb 12, 2021 1.390 1.390 1.390 0 +0.10(+7.75%)
Feb 11, 2021 1.200 1.590 1.190 1.290 7,031,864 +0.05(+4.03%)
Feb 10, 2021 1.250 1.290 1.170 1.240 2,825,824 +0.07(+5.98%)
Feb 09, 2021 1.180 1.200 1.140 1.170 2,180,154 +0.08(+7.34%)
Feb 08, 2021 1.040 1.110 1.010 1.090 2,685,828 +0.10(+10.10%)
Feb 05, 2021 0.9400 0.9900 0.9300 0.9900 817,860 +0.05(+5.32%)
Feb 04, 2021 0.9700 0.9700 0.9200 0.9400 530,231 -0.01(-1.05%)
Feb 03, 2021 0.9400 0.9700 0.9100 0.9500 848,016 +0.02(+2.15%)
Feb 02, 2021 0.9600 0.9700 0.8900 0.9300 684,822 -0.03(-3.12%)
Feb 01, 2021 0.8500 1.020 0.8500 0.9600 2,740,493 +0.11(+12.94%)
Jan 29, 2021 0.8400 0.8900 0.8200 0.8500 1,833,916 -0.01(-1.16%)
Jan 28, 2021 0.8500 0.8600 0.8000 0.8600 1,185,005 +0.06(+7.50%)
Jan 27, 2021 0.8500 0.8500 0.7900 0.8000 1,597,421 -0.06(-6.98%)
Jan 26, 2021 0.8400 0.9100 0.8300 0.8600 1,015,292 +0.00(+0.00%)
Jan 25, 2021 0.8900 0.9000 0.8300 0.8600 858,135 -0.03(-3.37%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.8900 658,720 -0.02(-2.20%)
Jan 21, 2021 0.9200 0.9300 0.8600 0.9100 1,587,305 -0.01(-1.09%)
Jan 20, 2021 0.9600 0.9600 0.8900 0.9200 1,142,932 -0.04(-4.17%)
Jan 19, 2021 0.9700 0.9800 0.9200 0.9600 669,031 +0.00(+0.00%)
Jan 18, 2021 0.9600 0.9800 0.9400 0.9600 475,086 -0.01(-1.03%)
Jan 15, 2021 1.020 1.030 0.9600 0.9700 1,084,097 -0.05(-4.90%)
Jan 14, 2021 0.9700 1.020 0.9600 1.020 1,149,703 +0.08(+8.51%)
Jan 13, 2021 0.9500 0.9600 0.9200 0.9400 1,065,439 -0.02(-2.08%)
Jan 12, 2021 0.9900 0.9900 0.9300 0.9600 686,976 -0.03(-3.03%)
Jan 11, 2021 0.9500 1.000 0.9200 0.9900 1,238,030 -0.01(-1.00%)
Jan 08, 2021 1.000 1.030 0.9600 1.000 1,763,009 -0.04(-3.85%)
Jan 07, 2021 0.9700 1.040 0.9600 1.040 2,755,509 +0.09(+9.47%)
Jan 06, 2021 0.9400 0.9700 0.9100 0.9500 1,476,634 +0.01(+1.06%)
Jan 05, 2021 0.8700 0.9600 0.8600 0.9400 2,376,802 +0.07(+8.05%)
Jan 04, 2021 0.9000 0.9200 0.8500 0.8700 1,454,730 +0.03(+3.57%)
Dec 31, 2020 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 30, 2020 0.9300 0.9700 0.9000 0.9000 2,005,087 +0.00(+0.00%)
Dec 29, 2020 0.8900 0.9100 0.8500 0.9000 2,759,513 +0.10(+12.50%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 23, 2020 0.7500 0.8200 0.7500 0.7900 2,256,950 +0.04(+5.33%)
Dec 22, 2020 0.7600 0.7700 0.7300 0.7500 546,657 -0.01(-1.32%)
Dec 21, 2020 0.7300 0.7600 0.7200 0.7600 892,829 +0.03(+4.11%)
Dec 18, 2020 0.7400 0.7600 0.7200 0.7300 651,081 -0.01(-1.35%)
Dec 17, 2020 0.7600 0.7700 0.7200 0.7400 409,830 -0.02(-2.63%)
Dec 16, 2020 0.7700 0.7800 0.7400 0.7600 994,160 -0.01(-1.30%)
Dec 15, 2020 0.7700 0.7800 0.7200 0.7700 972,677 +0.03(+4.05%)
Dec 14, 2020 0.7500 0.8000 0.7200 0.7400 2,070,453 +0.02(+2.78%)
Dec 11, 2020 0.6800 0.7300 0.6700 0.7200 1,271,221 +0.05(+7.46%)
Dec 10, 2020 0.6500 0.7000 0.6500 0.6700 913,912 +0.02(+3.08%)
Dec 09, 2020 0.6600 0.6600 0.6100 0.6500 653,590 +0.01(+1.56%)
Dec 08, 2020 0.7000 0.7200 0.6300 0.6400 1,884,840 -0.04(-5.88%)
Dec 07, 2020 0.6200 0.6900 0.6200 0.6800 2,551,021 +0.11(+19.30%)
Dec 04, 2020 0.5100 0.5900 0.5100 0.5700 1,281,204 +0.06(+11.76%)
Dec 03, 2020 0.5400 0.5400 0.5100 0.5100 352,867 -0.02(-3.77%)
Dec 02, 2020 0.4800 0.5300 0.4800 0.5300 798,464 +0.06(+11.58%)
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.