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 (%)
Aug 31, 2017 0.5800 0.6200 0.5800 0.6100 720,840 +0.03(+5.17%)
Aug 30, 2017 0.5800 0.5800 0.5700 0.5800 229,291 +0.00(+0.00%)
Aug 29, 2017 0.5600 0.5800 0.5600 0.5800 873,709 +0.01(+1.75%)
Aug 28, 2017 0.5800 0.5800 0.5600 0.5700 241,766 -0.01(-1.72%)
Aug 25, 2017 0.5800 0.5800 0.5800 169,977 +0.00(+0.00%)
Aug 24, 2017 0.5700 0.5800 0.5700 0.5800 70,176 +0.01(+0.87%)
Aug 23, 2017 0.5700 0.5800 0.5700 0.5750 66,911 +0.01(+0.88%)
Aug 22, 2017 0.5700 0.5700 0.5600 0.5700 261,004 +0.01(+1.79%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 105,108 -0.01(-1.75%)
Aug 18, 2017 0.5600 0.5700 0.5600 0.5700 61,622 +0.00(+0.00%)
Aug 17, 2017 0.5700 0.5800 0.5600 0.5700 195,269 -0.01(-1.72%)
Aug 16, 2017 0.5800 0.5800 0.5600 0.5800 346,727 +0.02(+3.57%)
Aug 15, 2017 0.5800 0.5850 0.5600 0.5600 488,761 -0.03(-5.08%)
Aug 14, 2017 0.5900 0.6000 0.5800 0.5900 285,026 +0.01(+1.72%)
Aug 11, 2017 0.5800 0.6000 0.5700 0.5800 251,592 +0.00(+0.00%)
Aug 10, 2017 0.5800 0.5800 0.5600 0.5800 305,714 -0.01(-1.69%)
Aug 09, 2017 0.5800 0.5900 0.5700 0.5900 332,898 +0.01(+1.72%)
Aug 08, 2017 0.5900 0.6000 0.5800 0.5800 1,012,720 -0.02(-3.33%)
Aug 04, 2017 0.6100 0.6100 0.5800 0.6000 694,573 +0.00(+0.00%)
Aug 03, 2017 0.6200 0.6300 0.6000 0.6000 466,803 -0.02(-3.23%)
Aug 02, 2017 0.6100 0.6300 0.6000 0.6200 548,690 +0.00(+0.00%)
Aug 01, 2017 0.6500 0.6500 0.6100 0.6200 321,946 -0.03(-4.62%)
Jul 31, 2017 0.6400 0.6500 0.6300 0.6500 390,998 +0.02(+3.17%)
Jul 28, 2017 0.6000 0.6400 0.6000 0.6300 582,073 +0.03(+5.00%)
Jul 27, 2017 0.6000 0.6300 0.6000 0.6000 318,936 -0.01(-1.64%)
Jul 26, 2017 0.6200 0.6200 0.5900 0.6100 308,762 +0.00(+0.00%)
Jul 25, 2017 0.5800 0.6200 0.5800 0.6100 495,441 +0.02(+3.39%)
Jul 24, 2017 0.5900 0.6000 0.5800 0.5900 356,873 +0.00(+0.00%)
Jul 21, 2017 0.6300 0.6300 0.5800 0.5900 861,148 -0.03(-4.84%)
Jul 20, 2017 0.6500 0.6500 0.6300 0.6200 802,506 -0.02(-3.13%)
Jul 19, 2017 0.6100 0.6500 0.6000 0.6400 742,114 +0.04(+6.67%)
Jul 18, 2017 0.6500 0.6500 0.6000 0.6000 1,189,724 -0.04(-6.25%)
Jul 17, 2017 0.5700 0.6500 0.5700 0.6400 2,619,630 +0.07(+12.28%)
Jul 14, 2017 0.5800 0.5800 0.5700 0.5700 792,789 -0.01(-1.72%)
Jul 13, 2017 0.5600 0.5800 0.5500 0.5800 629,905 +0.03(+5.45%)
Jul 12, 2017 0.5700 0.5700 0.5500 0.5500 488,640 -0.01(-2.65%)
Jul 11, 2017 0.5500 0.5700 0.5500 0.5650 601,467 +0.01(+2.73%)
Jul 10, 2017 0.5600 0.5700 0.5400 0.5500 1,778,558 -0.03(-5.17%)
Jul 07, 2017 0.5700 0.5800 0.5600 0.5800 287,480 +0.01(+1.75%)
Jul 06, 2017 0.5800 0.5800 0.5600 0.5700 257,098 -0.01(-1.72%)
Jul 05, 2017 0.5600 0.5900 0.5500 0.5800 938,421 +0.02(+3.57%)
Jul 04, 2017 0.5700 0.5700 0.5500 0.5600 704,371 +0.00(+0.00%)
Jul 03, 2017 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.5800 0.5500 0.5600 273,845 +0.00(+0.00%)
Jun 29, 2017 0.5700 0.5900 0.5600 0.5600 479,832 -0.01(-1.75%)
Jun 28, 2017 0.5700 0.5700 0.5500 0.5700 481,023 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5500 0.5600 829,668 -0.04(-6.67%)
Jun 26, 2017 0.5900 0.6100 0.5800 0.6000 836,519 +0.02(+3.45%)
Jun 23, 2017 0.5500 0.5900 0.5500 0.5800 1,121,701 +0.03(+5.45%)
Jun 22, 2017 0.5500 0.5600 0.5400 0.5500 331,686 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5600 0.5400 0.5500 433,162 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 391,095 -0.02(-3.51%)
Jun 19, 2017 0.5500 0.5700 0.5500 0.5700 157,476 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5700 0.5500 0.5700 246,473 +0.01(+1.79%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5600 463,493 -0.02(-3.45%)
Jun 14, 2017 0.6000 0.6000 0.5600 0.5800 533,855 -0.01(-1.69%)
Jun 13, 2017 0.5900 0.6000 0.5800 0.5900 364,467 +0.01(+1.72%)
Jun 12, 2017 0.5900 0.6000 0.5800 0.5800 269,848 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.5900 0.5700 0.5800 415,425 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.5900 0.5600 0.5800 795,525 +0.02(+3.57%)
Jun 07, 2017 0.5800 0.5900 0.5600 0.5600 665,508 -0.03(-5.08%)
Jun 06, 2017 0.5900 0.6000 0.5700 0.5900 419,465 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5900 0.5900 323,820 +0.00(+0.00%)
Jun 02, 2017 0.6100 0.6200 0.5900 0.5900 577,142 -0.01(-1.67%)
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.