Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	1.520	1.570	1.490	1.560	721,645	+0.05(+3.31%)
May 28, 2021	1.570	1.620	1.450	1.510	3,210,800	-0.06(-3.82%)
May 27, 2021	1.420	1.600	1.420	1.570	19,201,148	+0.16(+11.35%)
May 26, 2021	1.390	1.430	1.380	1.410	1,361,868	+0.04(+2.92%)
May 25, 2021	1.410	1.420	1.350	1.370	1,576,038	-0.05(-3.52%)
May 21, 2021		1.420	1.420	1.420	0	-0.03(-2.07%)
May 20, 2021	1.410	1.450	1.400	1.450	1,048,262	+0.04(+2.84%)
May 19, 2021	1.380	1.440	1.340	1.410	2,270,730	+0.00(+0.00%)
May 18, 2021	1.380	1.460	1.380	1.410	1,775,981	+0.00(+0.00%)
May 17, 2021	1.420	1.440	1.380	1.410	1,615,566	+0.01(+0.71%)
May 14, 2021	1.310	1.400	1.300	1.400	1,954,326	+0.12(+9.37%)
May 13, 2021	1.290	1.360	1.250	1.280	1,478,864	-0.02(-1.54%)
May 12, 2021	1.390	1.400	1.290	1.300	2,416,633	-0.08(-5.80%)
May 11, 2021	1.350	1.420	1.300	1.380	1,895,451	+0.00(+0.00%)
May 10, 2021	1.460	1.470	1.370	1.380	2,333,740	-0.05(-3.50%)
May 07, 2021	1.420	1.460	1.380	1.430	1,920,595	+0.01(+0.70%)
May 06, 2021	1.500	1.500	1.360	1.420	2,838,634	-0.06(-4.05%)
May 05, 2021	1.370	1.500	1.370	1.480	4,544,058	+0.14(+10.45%)
May 04, 2021	1.390	1.430	1.320	1.340	2,612,536	-0.07(-4.96%)

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.