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, 2021 1.480 1.610 1.470 1.610 2,659,563 +0.13(+8.78%)
Aug 30, 2021 1.440 1.490 1.430 1.480 2,238,781 +0.06(+4.23%)
Aug 27, 2021 1.380 1.440 1.370 1.420 1,327,053 +0.06(+4.41%)
Aug 26, 2021 1.410 1.410 1.350 1.360 710,549 -0.03(-2.16%)
Aug 25, 2021 1.370 1.420 1.360 1.390 1,149,976 +0.03(+2.21%)
Aug 24, 2021 1.410 1.410 1.350 1.360 888,093 -0.02(-1.45%)
Aug 23, 2021 1.330 1.400 1.320 1.380 1,013,924 +0.08(+6.15%)
Aug 20, 2021 1.280 1.320 1.260 1.300 729,572 +0.02(+1.56%)
Aug 19, 2021 1.310 1.320 1.250 1.280 1,090,929 -0.03(-2.29%)
Aug 18, 2021 1.280 1.340 1.270 1.310 1,967,805 +0.05(+3.97%)
Aug 17, 2021 1.290 1.300 1.260 1.260 791,214 -0.03(-2.33%)
Aug 16, 2021 1.320 1.330 1.260 1.290 805,392 -0.04(-3.01%)
Aug 13, 2021 1.370 1.370 1.330 1.330 436,803 -0.02(-1.48%)
Aug 12, 2021 1.360 1.400 1.350 1.350 462,823 -0.02(-1.46%)
Aug 11, 2021 1.380 1.420 1.350 1.370 775,075 -0.02(-1.44%)
Aug 10, 2021 1.320 1.430 1.310 1.390 2,059,379 +0.09(+6.92%)
Aug 09, 2021 1.350 1.390 1.300 1.300 957,867 -0.09(-6.47%)
Aug 06, 2021 1.370 1.400 1.330 1.390 707,726 +0.04(+2.96%)
Aug 05, 2021 1.350 1.400 1.340 1.350 753,064 +0.01(+0.75%)
Aug 04, 2021 1.340 1.370 1.320 1.340 505,033 -0.02(-1.47%)
Aug 03, 2021 1.370 1.380 1.340 1.360 855,389 +0.01(+0.74%)
Jul 30, 2021 1.350 1.350 1.350 0 -0.08(-5.59%)
Jul 29, 2021 1.460 1.470 1.390 1.430 2,619,319 +0.02(+1.42%)
Jul 28, 2021 1.320 1.430 1.310 1.410 2,818,268 +0.11(+8.46%)
Jul 27, 2021 1.350 1.350 1.280 1.300 1,142,707 -0.03(-2.26%)
Jul 26, 2021 1.300 1.350 1.300 1.330 1,015,532 +0.04(+3.10%)
Jul 23, 2021 1.320 1.320 1.280 1.290 961,587 -0.01(-0.77%)
Jul 22, 2021 1.350 1.350 1.270 1.300 925,194 -0.02(-1.52%)
Jul 21, 2021 1.320 1.380 1.290 1.320 1,580,926 +0.03(+2.33%)
Jul 20, 2021 1.190 1.320 1.190 1.290 2,425,155 +0.11(+9.32%)
Jul 19, 2021 1.250 1.250 1.170 1.180 2,215,933 -0.08(-6.35%)
Jul 16, 2021 1.310 1.310 1.240 1.260 1,348,420 -0.03(-2.33%)
Jul 15, 2021 1.360 1.380 1.270 1.290 2,161,375 -0.07(-5.15%)
Jul 14, 2021 1.340 1.380 1.300 1.360 1,324,286 +0.01(+0.74%)
Jul 13, 2021 1.320 1.370 1.310 1.350 940,124 +0.02(+1.50%)
Jul 12, 2021 1.400 1.400 1.320 1.330 1,344,469 -0.07(-5.00%)
Jul 09, 2021 1.370 1.450 1.370 1.400 766,267 +0.03(+2.19%)
Jul 08, 2021 1.390 1.430 1.340 1.370 1,845,079 -0.07(-4.86%)
Jul 07, 2021 1.450 1.480 1.360 1.440 2,275,198 -0.02(-1.37%)
Jul 06, 2021 1.530 1.550 1.450 1.460 1,703,837 -0.07(-4.58%)
Jul 05, 2021 1.500 1.550 1.500 1.530 518,201 +0.02(+1.32%)
Jul 02, 2021 1.500 1.540 1.470 1.510 1,127,080 +0.00(+0.00%)
Jun 30, 2021 1.510 1.510 1.510 0 -0.01(-0.66%)
Jun 29, 2021 1.580 1.580 1.510 1.520 1,376,496 -0.04(-2.56%)
Jun 28, 2021 1.600 1.620 1.540 1.560 862,203 -0.05(-3.11%)
Jun 25, 2021 1.690 1.690 1.590 1.610 1,516,154 -0.06(-3.59%)
Jun 24, 2021 1.640 1.690 1.610 1.670 1,212,438 +0.04(+2.45%)
Jun 23, 2021 1.610 1.690 1.610 1.630 1,412,676 +0.02(+1.24%)
Jun 22, 2021 1.620 1.640 1.540 1.610 1,473,358 -0.02(-1.23%)
Jun 21, 2021 1.680 1.690 1.570 1.630 1,878,753 -0.04(-2.40%)
Jun 18, 2021 1.670 1.740 1.660 1.670 4,898,672 -0.04(-2.34%)
Jun 17, 2021 1.770 1.800 1.640 1.710 2,670,808 -0.09(-5.00%)
Jun 16, 2021 1.650 1.820 1.650 1.800 3,534,384 +0.10(+5.88%)
Jun 15, 2021 1.650 1.720 1.630 1.700 2,421,211 +0.06(+3.66%)
Jun 14, 2021 1.690 1.690 1.550 1.640 3,174,244 -0.05(-2.96%)
Jun 11, 2021 1.710 1.720 1.680 1.690 732,165 -0.01(-0.59%)
Jun 10, 2021 1.630 1.710 1.580 1.700 2,029,182 +0.11(+6.92%)
Jun 09, 2021 1.700 1.710 1.580 1.590 2,315,773 -0.10(-5.92%)
Jun 08, 2021 1.760 1.790 1.680 1.690 2,541,963 -0.03(-1.74%)
Jun 07, 2021 1.670 1.760 1.650 1.720 2,908,974 +0.07(+4.24%)
Jun 04, 2021 1.540 1.670 1.500 1.650 2,929,999 +0.10(+6.45%)
Jun 03, 2021 1.510 1.560 1.470 1.550 1,684,756 +0.03(+1.97%)
Jun 02, 2021 1.610 1.610 1.520 1.520 2,224,117 -0.08(-5.00%)
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.