Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 31, 2012 1.580 1.590 1.510 1.550 1,103,998 -0.03(-1.90%)
May 30, 2012 1.650 1.650 1.580 1.580 447,150 -0.12(-7.06%)
May 29, 2012 1.720 1.750 1.670 1.700 600,632 +0.02(+1.19%)
May 28, 2012 1.640 1.700 1.640 1.680 499,054 +0.05(+3.07%)
May 25, 2012 1.670 1.670 1.600 1.630 531,073 -0.01(-0.61%)
May 24, 2012 1.520 1.640 1.520 1.640 737,795 +0.09(+5.81%)
May 23, 2012 1.400 1.550 1.390 1.550 544,443 +0.13(+9.15%)
May 22, 2012 1.480 1.530 1.400 1.420 1,323,598 -0.02(-1.39%)
May 18, 2012 1.440 1.440 1.440 0 +0.07(+5.11%)
May 17, 2012 1.380 1.400 1.350 1.370 437,276 +0.01(+0.74%)
May 16, 2012 1.420 1.430 1.360 1.360 1,182,807 -0.05(-3.55%)
May 15, 2012 1.520 1.520 1.410 1.410 1,147,509 -0.11(-7.24%)
May 14, 2012 1.510 1.550 1.480 1.520 2,843,231 -0.06(-3.80%)
May 11, 2012 1.650 1.670 1.570 1.580 473,878 -0.09(-5.39%)
May 10, 2012 1.610 1.670 1.600 1.670 443,251 +0.10(+6.37%)
May 09, 2012 1.570 1.600 1.560 1.570 361,449 -0.04(-2.48%)
May 08, 2012 1.660 1.670 1.570 1.610 1,183,537 -0.11(-6.40%)
May 07, 2012 1.750 1.750 1.690 1.720 531,803 -0.07(-3.91%)
May 04, 2012 1.810 1.860 1.760 1.790 402,222 -0.07(-3.76%)
May 03, 2012 1.920 1.940 1.830 1.860 522,150 -0.09(-4.62%)
May 02, 2012 1.860 1.950 1.840 1.950 923,161 +0.07(+3.72%)
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.