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 (%)
May 31, 2019 0.6900 0.7200 0.6700 0.7200 601,106 +0.04(+5.88%)
May 30, 2019 0.6800 0.6900 0.6800 0.6800 93,353 -0.01(-1.45%)
May 29, 2019 0.6700 0.6900 0.6700 0.6900 112,200 +0.02(+2.99%)
May 28, 2019 0.6900 0.6900 0.6700 0.6700 67,956 +0.00(+0.00%)
May 27, 2019 0.6800 0.6900 0.6700 0.6700 122,240 +0.00(+0.00%)
May 24, 2019 0.6700 0.6800 0.6700 0.6700 36,682 -0.03(-4.29%)
May 23, 2019 0.6700 0.7000 0.6700 0.7000 142,972 +0.03(+4.48%)
May 22, 2019 0.6900 0.6900 0.6700 0.6700 294,484 -0.02(-2.90%)
May 21, 2019 0.6900 0.7000 0.6900 0.6900 69,942 -0.01(-1.43%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6700 0.7100 0.6700 0.7100 333,799 +0.04(+5.97%)
May 15, 2019 0.6800 0.6800 0.6700 0.6700 231,000 +0.00(+0.00%)
May 14, 2019 0.6600 0.6700 0.6600 0.6700 217,692 +0.00(+0.00%)
May 13, 2019 0.6700 0.6800 0.6700 0.6700 408,338 +0.00(+0.00%)
May 10, 2019 0.6800 0.6800 0.6700 0.6700 30,948 -0.01(-1.47%)
May 09, 2019 0.6700 0.6800 0.6600 0.6800 225,235 +0.00(+0.00%)
May 08, 2019 0.6900 0.6900 0.6800 0.6800 269,776 -0.01(-1.45%)
May 07, 2019 0.6900 0.7000 0.6800 0.6900 389,985 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.6900 0.6900 150,393 +0.00(+0.00%)
May 03, 2019 0.6900 0.7100 0.6900 0.6900 238,350 -0.01(-1.43%)
May 02, 2019 0.7200 0.7200 0.7000 0.7000 189,000 -0.03(-4.11%)
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.