Indicators

Denison Mines Corp. (TSX: DML )

3.020 +0.040 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.5700	0.5800	0.5600	0.5800	201,425	-0.01(-1.69%)
May 28, 2020	0.6000	0.6000	0.5800	0.5900	326,983	-0.01(-1.67%)
May 27, 2020	0.5700	0.6000	0.5500	0.6000	617,154	+0.03(+5.26%)
May 26, 2020	0.5500	0.5700	0.5500	0.5700	289,501	+0.02(+3.64%)
May 25, 2020	0.5600	0.5600	0.5400	0.5500	148,509	-0.01(-1.79%)
May 22, 2020	0.5700	0.5700	0.5400	0.5600	410,601	-0.02(-3.45%)
May 21, 2020	0.5800	0.5800	0.5500	0.5800	314,457	-0.01(-1.69%)
May 20, 2020	0.5800	0.5900	0.5700	0.5900	178,605	+0.01(+1.72%)
May 19, 2020	0.5800	0.5900	0.5600	0.5800	232,541	+0.00(+0.00%)
May 15, 2020		0.5800	0.5800	0.5800	0	+0.01(+1.75%)
May 14, 2020	0.6000	0.6000	0.5600	0.5700	751,238	-0.04(-6.56%)
May 13, 2020	0.5900	0.6200	0.5400	0.6100	1,097,184	+0.01(+1.67%)
May 12, 2020	0.6100	0.6200	0.5900	0.6000	681,134	-0.01(-1.64%)
May 11, 2020	0.5800	0.6200	0.5800	0.6100	387,923	+0.01(+1.67%)
May 08, 2020	0.5900	0.6000	0.5800	0.6000	262,635	+0.03(+5.26%)
May 07, 2020	0.6100	0.6100	0.5600	0.5700	605,341	-0.03(-5.00%)
May 06, 2020	0.6300	0.6400	0.5800	0.6000	491,118	-0.02(-3.23%)
May 05, 2020	0.6300	0.6500	0.6200	0.6200	362,893	+0.00(+0.00%)
May 04, 2020	0.5900	0.6600	0.5900	0.6200	713,556	+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.