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

Denison Mines Corp. (TSX: DML )

2.850 +0.040 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 0.6000 0.6000 0.5900 0.5900 158,598 -0.01(-1.67%)
May 30, 2018 0.5900 0.6000 0.5800 0.6000 562,406 +0.00(+0.00%)
May 29, 2018 0.6100 0.6200 0.5900 0.6000 760,161 -0.01(-1.64%)
May 28, 2018 0.6100 0.6100 0.6000 0.6100 92,953 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6100 436,699 +0.01(+1.67%)
May 24, 2018 0.6200 0.6300 0.6000 0.6000 929,016 -0.01(-1.64%)
May 23, 2018 0.6200 0.6200 0.6000 0.6100 657,503 +0.00(+0.00%)
May 22, 2018 0.6300 0.6300 0.6100 0.6100 413,802 -0.03(-4.69%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
May 17, 2018 0.6100 0.6200 0.6000 0.6200 381,441 +0.01(+1.64%)
May 16, 2018 0.6100 0.6200 0.6100 0.6100 206,645 -0.01(-1.61%)
May 15, 2018 0.6100 0.6200 0.6100 0.6200 169,451 +0.01(+1.64%)
May 14, 2018 0.6000 0.6200 0.6000 0.6100 172,715 +0.01(+1.67%)
May 11, 2018 0.6300 0.6300 0.6000 0.6000 770,486 -0.03(-4.76%)
May 10, 2018 0.6100 0.6300 0.6100 0.6300 705,808 +0.02(+3.28%)
May 09, 2018 0.6100 0.6200 0.6100 0.6100 130,503 +0.01(+1.67%)
May 08, 2018 0.6100 0.6100 0.6000 0.6000 81,143 +0.00(+0.00%)
May 07, 2018 0.5900 0.6200 0.5900 0.6000 275,731 +0.00(+0.00%)
May 04, 2018 0.6200 0.6200 0.6000 0.6000 273,344 +0.00(+0.00%)
May 03, 2018 0.6500 0.6500 0.6000 0.6000 621,376 -0.05(-7.69%)
May 02, 2018 0.6200 0.6500 0.6200 0.6500 831,213 +0.03(+4.84%)
May 01, 2018 0.5900 0.6400 0.5900 0.6200 1,073,767 +0.03(+5.08%)
Apr 30, 2018 0.6100 0.6100 0.5900 0.5900 502,548 -0.01(-1.67%)
Apr 27, 2018 0.6000 0.6000 0.5900 0.6000 144,212 +0.00(+0.00%)
Apr 26, 2018 0.6100 0.6200 0.5900 0.6000 211,827 -0.02(-3.23%)
Apr 25, 2018 0.6000 0.6300 0.6000 0.6200 258,093 +0.02(+3.33%)
Apr 24, 2018 0.6200 0.6200 0.6000 0.6000 227,144 -0.02(-3.23%)
Apr 23, 2018 0.6400 0.6400 0.6200 0.6200 389,847 -0.02(-3.13%)
Apr 20, 2018 0.6300 0.6400 0.6200 0.6400 194,217 +0.00(+0.00%)
Apr 19, 2018 0.6600 0.6600 0.6300 0.6400 478,927 -0.01(-1.54%)
Apr 18, 2018 0.6300 0.6700 0.6300 0.6500 632,810 +0.01(+1.56%)
Apr 17, 2018 0.6500 0.6500 0.6200 0.6400 761,255 +0.00(+0.00%)
Apr 16, 2018 0.6000 0.6500 0.6000 0.6400 1,309,407 +0.04(+6.67%)
Apr 13, 2018 0.6000 0.6100 0.5900 0.6000 241,250 +0.01(+1.69%)
Apr 12, 2018 0.5900 0.6000 0.5900 0.5900 203,128 +0.00(+0.00%)
Apr 11, 2018 0.5900 0.6000 0.5900 0.5900 90,785 -0.01(-1.67%)
Apr 10, 2018 0.6100 0.6100 0.5900 0.6000 369,273 +0.00(+0.00%)
Apr 09, 2018 0.5800 0.6200 0.5700 0.6000 913,465 +0.03(+5.26%)
Apr 06, 2018 0.5900 0.5900 0.5700 0.5700 290,228 -0.03(-5.00%)
Apr 05, 2018 0.5700 0.6000 0.5700 0.6000 276,447 +0.02(+3.45%)
Apr 04, 2018 0.5800 0.5800 0.5600 0.5800 488,733 +0.00(+0.00%)
Apr 03, 2018 0.5700 0.5900 0.5600 0.5800 319,533 +0.02(+3.57%)
Apr 02, 2018 0.5800 0.5800 0.5600 0.5600 143,856 -0.02(-3.45%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 388,785 -0.02(-3.45%)
Mar 27, 2018 0.5700 0.5900 0.5700 0.5800 374,495 +0.01(+1.75%)
Mar 26, 2018 0.5800 0.5900 0.5600 0.5700 507,504 -0.01(-1.72%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.5800 447,182 -0.04(-6.45%)
Mar 22, 2018 0.6100 0.6200 0.5900 0.6200 560,888 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6100 0.5700 0.6000 357,030 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.5800 0.5800 0.5800 126,961 -0.01(-1.69%)
Mar 19, 2018 0.6000 0.6100 0.5800 0.5900 825,230 -0.02(-3.28%)
Mar 16, 2018 0.6100 0.6100 0.6000 0.6100 566,432 +0.01(+1.67%)
Mar 15, 2018 0.6100 0.6100 0.6000 0.6000 239,245 +0.00(+0.00%)
Mar 14, 2018 0.6100 0.6100 0.6000 0.6000 54,002 +0.00(+0.00%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 185,878 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6100 0.5900 0.6000 358,798 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5900 0.6000 461,433 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6100 0.5900 0.6000 247,963 -0.01(-1.64%)
Mar 07, 2018 0.6100 273,807 +0.01(+1.67%)
Mar 06, 2018 0.6200 0.6200 0.6000 0.6000 67,419 +0.00(+0.00%)
Mar 05, 2018 0.6200 0.6200 0.6000 0.6000 244,678 -0.02(-3.23%)
Mar 02, 2018 0.6000 0.6200 0.5900 0.6200 1,681,245 +0.02(+3.33%)
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.