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

Denison Mines Corp. (TSX: DML )

2.500 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.570 2.600 2.480 2.520 1,997,791 -0.01(-0.40%)
Sep 25, 2024 2.450 2.590 2.450 2.530 3,457,028 +0.11(+4.55%)
Sep 24, 2024 2.420 2.480 2.400 2.420 2,263,816 +0.05(+2.11%)
Sep 23, 2024 2.300 2.440 2.290 2.370 8,287,225 +0.09(+3.95%)
Sep 20, 2024 2.230 2.290 2.200 2.280 5,533,083 +0.13(+6.05%)
Sep 19, 2024 2.130 2.160 2.110 2.150 1,662,493 +0.09(+4.37%)
Sep 18, 2024 2.120 2.130 2.060 2.060 2,649,836 -0.05(-2.37%)
Sep 17, 2024 2.130 2.160 2.100 2.110 957,347 -0.01(-0.47%)
Sep 16, 2024 2.150 2.160 2.100 2.120 904,432 -0.01(-0.47%)
Sep 13, 2024 2.200 2.220 2.100 2.130 1,855,807 -0.07(-3.18%)
Sep 12, 2024 2.160 2.240 2.160 2.200 1,130,185 +0.06(+2.80%)
Sep 11, 2024 2.030 2.170 2.010 2.140 2,990,304 +0.12(+5.94%)
Sep 10, 2024 1.980 2.040 1.950 2.020 3,250,339 +0.05(+2.54%)
Sep 09, 2024 1.980 1.990 1.950 1.970 1,244,285 +0.03(+1.55%)
Sep 06, 2024 2.020 2.030 1.910 1.940 2,600,860 -0.08(-3.96%)
Sep 05, 2024 2.070 2.070 2.010 2.020 1,549,444 -0.05(-2.42%)
Sep 04, 2024 2.070 2.130 2.050 2.070 1,683,393 +0.01(+0.49%)
Sep 03, 2024 2.220 2.220 2.050 2.060 3,689,273 -0.17(-7.62%)
Aug 30, 2024 2.230 0 +0.01(+0.45%)
Aug 29, 2024 2.210 2.270 2.170 2.220 2,284,932 +0.01(+0.45%)
Aug 28, 2024 2.250 2.260 2.180 2.210 3,838,892 -0.07(-3.07%)
Aug 27, 2024 2.270 2.330 2.230 2.280 1,156,970 -0.02(-0.87%)
Aug 26, 2024 2.340 2.390 2.280 2.300 2,522,615 +0.01(+0.44%)
Aug 23, 2024 2.150 2.380 2.150 2.290 4,503,113 +0.26(+12.81%)
Aug 22, 2024 2.150 2.160 2.020 2.030 2,575,906 -0.12(-5.58%)
Aug 21, 2024 2.110 2.150 2.100 2.150 1,239,108 +0.03(+1.42%)
Aug 20, 2024 2.150 2.200 2.110 2.120 2,087,588 -0.02(-0.93%)
Aug 19, 2024 2.130 2.210 2.130 2.140 2,555,752 +0.01(+0.47%)
Aug 16, 2024 2.180 2.180 2.110 2.130 1,000,600 -0.06(-2.74%)
Aug 15, 2024 2.160 2.220 2.150 2.190 2,101,894 +0.03(+1.39%)
Aug 14, 2024 2.120 2.190 2.110 2.160 2,643,734 +0.05(+2.37%)
Aug 13, 2024 2.120 2.130 2.080 2.110 1,469,202 -0.01(-0.47%)
Aug 12, 2024 2.070 2.130 2.050 2.120 3,194,186 +0.08(+3.92%)
Aug 09, 2024 2.130 2.160 2.030 2.040 2,881,502 -0.08(-3.77%)
Aug 08, 2024 2.090 2.160 2.080 2.120 1,768,511 +0.04(+1.92%)
Aug 07, 2024 2.220 2.240 2.060 2.080 3,510,938 -0.08(-3.70%)
Aug 06, 2024 2.180 2.220 2.140 2.160 3,810,779 -0.06(-2.70%)
Aug 02, 2024 2.220 0 -0.20(-8.26%)
Aug 01, 2024 2.680 2.700 2.420 2.420 4,090,884 -0.30(-11.03%)
Jul 31, 2024 2.610 2.740 2.580 2.720 8,427,048 +0.16(+6.25%)
Jul 30, 2024 2.550 2.590 2.520 2.560 1,879,610 +0.00(+0.00%)
Jul 29, 2024 2.650 2.660 2.520 2.560 1,567,842 -0.07(-2.66%)
Jul 26, 2024 2.630 2.660 2.600 2.630 1,040,028 +0.02(+0.77%)
Jul 25, 2024 2.610 2.640 2.530 2.610 1,699,500 -0.01(-0.38%)
Jul 24, 2024 2.670 2.710 2.620 2.620 1,209,674 -0.07(-2.60%)
Jul 23, 2024 2.710 2.720 2.640 2.690 1,027,759 -0.02(-0.74%)
Jul 22, 2024 2.700 2.720 2.650 2.710 1,165,281 +0.02(+0.74%)
Jul 19, 2024 2.670 2.710 2.650 2.690 1,373,409 -0.01(-0.37%)
Jul 18, 2024 2.760 2.760 2.670 2.700 2,873,873 -0.06(-2.17%)
Jul 17, 2024 2.880 2.890 2.750 2.760 3,083,504 -0.14(-4.83%)
Jul 16, 2024 2.960 2.970 2.880 2.900 1,545,090 -0.07(-2.36%)
Jul 15, 2024 3.050 3.060 2.940 2.970 1,143,151 -0.07(-2.30%)
Jul 12, 2024 3.120 3.130 3.030 3.040 1,056,475 -0.04(-1.30%)
Jul 11, 2024 3.050 3.120 3.030 3.080 1,741,636 +0.05(+1.65%)
Jul 10, 2024 2.810 3.070 2.810 3.030 3,510,857 +0.24(+8.60%)
Jul 09, 2024 2.750 2.840 2.750 2.790 1,032,686 +0.02(+0.72%)
Jul 08, 2024 2.830 2.860 2.760 2.770 804,099 -0.07(-2.46%)
Jul 05, 2024 2.890 2.900 2.810 2.840 915,014 -0.02(-0.70%)
Jul 04, 2024 2.870 2.880 2.850 2.860 190,069 -0.01(-0.35%)
Jul 03, 2024 2.890 2.960 2.870 2.870 1,123,028 -0.01(-0.35%)
Jul 02, 2024 2.810 2.900 2.760 2.880 2,037,207 +0.14(+5.11%)
Jun 28, 2024 2.740 0 -0.13(-4.53%)
Jun 27, 2024 2.790 2.890 2.790 2.870 1,291,947 +0.10(+3.61%)
Jun 26, 2024 2.730 2.830 2.730 2.770 656,788 +0.06(+2.21%)
Jun 25, 2024 2.760 2.780 2.680 2.710 1,083,690 -0.07(-2.52%)
Jun 24, 2024 2.790 2.830 2.740 2.780 1,391,340 -0.01(-0.36%)
Jun 21, 2024 2.820 2.830 2.760 2.790 1,608,991 -0.07(-2.45%)
Jun 20, 2024 2.890 2.910 2.820 2.860 1,213,994 +0.01(+0.35%)
Jun 19, 2024 2.890 2.900 2.830 2.850 471,151 -0.04(-1.38%)
Jun 18, 2024 2.820 2.930 2.820 2.890 1,151,741 +0.05(+1.76%)
Jun 17, 2024 2.840 2.890 2.790 2.840 760,635 -0.01(-0.35%)
Jun 14, 2024 2.910 2.940 2.840 2.850 828,140 -0.08(-2.73%)
Jun 13, 2024 2.840 2.960 2.840 2.930 1,325,778 +0.08(+2.81%)
Jun 12, 2024 2.800 2.850 2.760 2.850 1,302,908 +0.08(+2.89%)
Jun 11, 2024 2.880 2.900 2.760 2.770 1,267,494 -0.15(-5.14%)
Jun 10, 2024 2.870 2.970 2.860 2.920 794,600 +0.04(+1.39%)
Jun 07, 2024 3.000 3.010 2.880 2.880 1,452,668 -0.14(-4.64%)
Jun 06, 2024 2.970 3.090 2.940 3.020 1,154,065 +0.04(+1.34%)
Jun 05, 2024 3.080 3.110 2.970 2.980 1,468,686 -0.05(-1.65%)
Jun 04, 2024 3.200 3.200 2.970 3.030 2,953,332 -0.20(-6.19%)
Jun 03, 2024 3.300 3.300 3.200 3.230 984,987 -0.06(-1.82%)
May 31, 2024 3.330 3.370 3.280 3.290 1,585,950 -0.01(-0.30%)
May 30, 2024 3.290 3.350 3.260 3.300 1,161,053 -0.01(-0.30%)
May 29, 2024 3.220 3.320 3.160 3.310 1,910,646 +0.05(+1.53%)
May 28, 2024 3.160 3.270 3.160 3.260 1,624,098 +0.10(+3.16%)
May 27, 2024 3.150 3.170 3.120 3.160 244,953 +0.01(+0.32%)
May 24, 2024 3.090 3.190 3.050 3.150 1,289,041 +0.06(+1.94%)
May 23, 2024 3.090 3.120 3.050 3.090 1,070,218 +0.01(+0.32%)
May 22, 2024 3.100 3.130 3.050 3.080 1,979,535 -0.04(-1.28%)
May 21, 2024 3.110 3.180 3.100 3.120 2,520,951 +0.06(+1.96%)
May 17, 2024 3.060 0 +0.21(+7.37%)
May 16, 2024 2.830 2.890 2.810 2.850 1,218,816 +0.04(+1.42%)
May 15, 2024 2.800 2.830 2.780 2.810 1,096,358 +0.02(+0.72%)
May 14, 2024 2.810 2.830 2.770 2.790 1,735,220 -0.02(-0.71%)
May 13, 2024 2.860 2.890 2.790 2.810 1,380,983 -0.03(-1.06%)
May 10, 2024 2.940 2.950 2.820 2.840 1,516,727 -0.08(-2.74%)
May 09, 2024 2.830 2.950 2.820 2.920 1,908,041 +0.05(+1.74%)
May 08, 2024 2.940 2.970 2.820 2.870 2,125,611 -0.08(-2.71%)
May 07, 2024 2.990 3.070 2.930 2.950 1,812,487 -0.04(-1.34%)
May 06, 2024 2.930 3.040 2.910 2.990 1,785,156 +0.06(+2.05%)
May 03, 2024 2.920 2.950 2.870 2.930 1,437,452 +0.04(+1.38%)
May 02, 2024 2.820 2.920 2.760 2.890 1,313,054 +0.07(+2.48%)
May 01, 2024 2.840 2.950 2.770 2.820 2,257,556 +0.08(+2.92%)
Apr 30, 2024 2.870 2.900 2.740 2.740 2,468,052 -0.17(-5.84%)
Apr 29, 2024 2.830 2.910 2.770 2.910 2,115,749 +0.14(+5.05%)
Apr 26, 2024 2.690 2.780 2.680 2.770 1,384,451 +0.06(+2.21%)
Apr 25, 2024 2.670 2.730 2.660 2.710 964,149 +0.01(+0.37%)
Apr 24, 2024 2.740 2.770 2.700 2.700 983,464 -0.02(-0.74%)
Apr 23, 2024 2.730 2.780 2.700 2.720 1,049,761 -0.03(-1.09%)
Apr 22, 2024 2.750 2.780 2.690 2.750 1,240,566 -0.01(-0.36%)
Apr 19, 2024 2.750 2.810 2.730 2.760 917,660 -0.01(-0.36%)
Apr 18, 2024 2.790 2.860 2.770 2.770 1,196,676 -0.03(-1.07%)
Apr 17, 2024 2.820 2.880 2.760 2.800 1,837,424 -0.01(-0.36%)
Apr 16, 2024 2.830 2.860 2.720 2.810 2,123,768 -0.06(-2.09%)
Apr 15, 2024 2.940 2.960 2.840 2.870 1,669,079 -0.05(-1.71%)
Apr 12, 2024 3.010 3.080 2.880 2.920 2,195,633 -0.08(-2.67%)
Apr 11, 2024 2.890 3.020 2.860 3.000 2,290,970 +0.12(+4.17%)
Apr 10, 2024 2.750 2.900 2.740 2.880 1,792,307 +0.09(+3.23%)
Apr 09, 2024 2.850 2.870 2.770 2.790 1,367,038 -0.05(-1.76%)
Apr 08, 2024 2.910 2.920 2.790 2.840 1,433,696 -0.06(-2.07%)
Apr 05, 2024 2.890 3.010 2.870 2.900 1,697,581 +0.01(+0.35%)
Apr 04, 2024 2.990 3.010 2.890 2.890 2,104,109 -0.11(-3.67%)
Apr 03, 2024 2.870 3.000 2.870 3.000 2,231,841 +0.14(+4.90%)
Apr 02, 2024 2.800 2.880 2.750 2.860 1,969,158 +0.03(+1.06%)
Apr 01, 2024 2.690 2.830 2.680 2.830 2,143,444 +0.18(+6.79%)
Mar 28, 2024 2.650 0 +0.01(+0.38%)
Mar 27, 2024 2.640 2.660 2.610 2.640 573,096 +0.02(+0.76%)
Mar 26, 2024 2.620 2.670 2.590 2.620 863,483 -0.01(-0.38%)
Mar 25, 2024 2.650 2.730 2.630 2.630 1,599,112 -0.02(-0.75%)
Mar 22, 2024 2.630 2.680 2.610 2.650 940,424 +0.02(+0.76%)
Mar 21, 2024 2.590 2.650 2.580 2.630 1,027,187 +0.05(+1.94%)
Mar 20, 2024 2.510 2.610 2.480 2.580 1,457,798 +0.07(+2.79%)
Mar 19, 2024 2.520 2.540 2.470 2.510 1,397,788 -0.05(-1.95%)
Mar 18, 2024 2.540 2.570 2.490 2.560 1,260,413 +0.04(+1.59%)
Mar 15, 2024 2.440 2.550 2.420 2.520 1,963,025 +0.09(+3.70%)
Mar 14, 2024 2.400 2.450 2.330 2.430 1,796,111 +0.03(+1.25%)
Mar 13, 2024 2.460 2.530 2.380 2.400 2,495,107 -0.07(-2.83%)
Mar 12, 2024 2.450 2.510 2.430 2.470 1,191,831 +0.02(+0.82%)
Mar 11, 2024 2.460 2.500 2.420 2.450 1,704,180 -0.03(-1.21%)
Mar 08, 2024 2.640 2.640 2.440 2.480 3,116,552 -0.15(-5.70%)
Mar 07, 2024 2.480 2.630 2.470 2.630 2,146,603 +0.15(+6.05%)
Mar 06, 2024 2.470 2.540 2.470 2.480 1,085,550 +0.02(+0.81%)
Mar 05, 2024 2.530 2.550 2.450 2.460 1,113,546 -0.04(-1.60%)
Mar 04, 2024 2.630 2.650 2.500 2.500 2,129,659 -0.11(-4.21%)
Mar 01, 2024 2.450 2.650 2.450 2.610 1,907,028 +0.17(+6.97%)
Feb 29, 2024 2.350 2.470 2.350 2.440 2,783,700 +0.00(+0.00%)
Feb 28, 2024 2.540 2.550 2.430 2.440 1,170,473 -0.09(-3.56%)
Feb 27, 2024 2.390 2.570 2.390 2.530 2,063,713 +0.12(+4.98%)
Feb 26, 2024 2.360 2.470 2.360 2.410 1,447,180 +0.05(+2.12%)
Feb 23, 2024 2.410 2.440 2.360 2.360 1,596,874 -0.07(-2.88%)
Feb 22, 2024 2.500 2.530 2.410 2.430 1,289,637 -0.06(-2.41%)
Feb 21, 2024 2.420 2.540 2.390 2.490 2,195,881 +0.05(+2.05%)
Feb 20, 2024 2.580 2.600 2.420 2.440 2,418,170 -0.14(-5.43%)
Feb 16, 2024 2.580 0 -0.04(-1.53%)
Feb 15, 2024 2.650 2.660 2.600 2.620 864,900 -0.04(-1.50%)
Feb 14, 2024 2.680 2.710 2.640 2.660 1,058,815 +0.00(+0.00%)
Feb 13, 2024 2.690 2.740 2.660 2.660 1,497,992 -0.05(-1.85%)
Feb 12, 2024 2.710 2.750 2.680 2.710 1,317,031 -0.02(-0.73%)
Feb 09, 2024 2.690 2.780 2.660 2.730 1,834,633 +0.04(+1.49%)
Feb 08, 2024 2.830 2.850 2.670 2.690 2,515,853 -0.14(-4.95%)
Feb 07, 2024 2.770 2.830 2.730 2.830 1,382,910 +0.07(+2.54%)
Feb 06, 2024 2.830 2.840 2.750 2.760 1,798,431 -0.06(-2.13%)
Feb 05, 2024 2.860 2.860 2.750 2.820 1,101,587 -0.02(-0.70%)
Feb 02, 2024 2.860 2.880 2.810 2.840 1,648,423 -0.02(-0.70%)
Feb 01, 2024 2.800 2.880 2.770 2.860 2,840,086 +0.16(+5.93%)
Jan 31, 2024 2.700 2.740 2.680 2.700 4,310,651 +0.01(+0.37%)
Jan 30, 2024 2.610 2.720 2.610 2.690 1,269,058 +0.09(+3.46%)
Jan 29, 2024 2.550 2.630 2.530 2.600 970,702 +0.03(+1.17%)
Jan 26, 2024 2.570 2.600 2.530 2.570 863,175 -0.01(-0.39%)
Jan 25, 2024 2.680 2.680 2.550 2.580 2,294,598 -0.07(-2.64%)
Jan 24, 2024 2.690 2.750 2.650 2.650 1,868,861 +0.01(+0.38%)
Jan 23, 2024 2.600 2.690 2.570 2.640 1,829,325 +0.06(+2.33%)
Jan 22, 2024 2.630 2.650 2.580 2.580 1,593,624 -0.08(-3.01%)
Jan 19, 2024 2.740 2.740 2.630 2.660 1,453,585 -0.06(-2.21%)
Jan 18, 2024 2.760 2.760 2.660 2.720 1,650,811 +0.00(+0.00%)
Jan 17, 2024 2.690 2.740 2.650 2.720 2,592,470 +0.00(+0.00%)
Jan 16, 2024 2.770 2.850 2.680 2.720 4,731,083 -0.08(-2.86%)
Jan 15, 2024 2.690 2.820 2.650 2.800 3,873,441 +0.16(+6.06%)
Jan 12, 2024 2.480 2.660 2.480 2.640 5,396,588 +0.24(+10.00%)
Jan 11, 2024 2.340 2.420 2.320 2.400 1,864,762 +0.06(+2.56%)
Jan 10, 2024 2.400 2.440 2.330 2.340 2,072,317 -0.02(-0.85%)
Jan 09, 2024 2.220 2.390 2.200 2.360 3,149,423 +0.14(+6.31%)
Jan 08, 2024 2.210 2.240 2.190 2.220 1,685,936 -0.02(-0.89%)
Jan 05, 2024 2.270 2.300 2.230 2.240 1,093,405 -0.02(-0.88%)
Jan 04, 2024 2.240 2.300 2.230 2.260 1,339,080 +0.03(+1.35%)
Jan 03, 2024 2.250 2.310 2.230 2.230 1,481,226 -0.04(-1.76%)
Jan 02, 2024 2.340 2.350 2.250 2.270 1,357,153 -0.05(-2.16%)
Dec 29, 2023 2.320 0 +0.06(+2.65%)
Dec 28, 2023 2.290 2.300 2.240 2.260 1,862,260 -0.05(-2.16%)
Dec 27, 2023 2.330 2.370 2.300 2.310 2,018,214 -0.01(-0.43%)
Dec 22, 2023 2.320 0 -0.02(-0.85%)
Dec 21, 2023 2.300 2.380 2.290 2.340 1,724,920 +0.08(+3.54%)
Dec 20, 2023 2.300 2.310 2.230 2.260 2,135,019 -0.05(-2.16%)
Dec 19, 2023 2.390 2.400 2.300 2.310 2,415,900 -0.11(-4.55%)
Dec 18, 2023 2.390 2.480 2.390 2.420 1,644,511 +0.04(+1.68%)
Dec 15, 2023 2.460 2.460 2.360 2.380 2,881,661 -0.08(-3.25%)
Dec 14, 2023 2.410 2.480 2.310 2.460 2,943,383 +0.04(+1.65%)
Dec 13, 2023 2.480 2.480 2.380 2.420 2,232,196 -0.06(-2.42%)
Dec 12, 2023 2.480 2.480 2.410 2.480 1,927,707 +0.02(+0.81%)
Dec 11, 2023 2.500 2.510 2.430 2.460 1,313,701 -0.05(-1.99%)
Dec 08, 2023 2.460 2.530 2.460 2.510 1,859,063 +0.06(+2.45%)
Dec 07, 2023 2.440 2.480 2.410 2.450 1,326,166 +0.01(+0.41%)
Dec 06, 2023 2.470 2.510 2.430 2.440 1,359,622 -0.03(-1.21%)
Dec 05, 2023 2.500 2.520 2.460 2.470 954,283 -0.03(-1.20%)
Dec 04, 2023 2.490 2.530 2.460 2.500 1,554,169 +0.06(+2.46%)
Dec 01, 2023 2.450 2.520 2.420 2.440 1,583,873 -0.01(-0.41%)
Nov 30, 2023 2.360 2.490 2.350 2.450 3,256,260 +0.07(+2.94%)
Nov 29, 2023 2.480 2.480 2.360 2.380 1,832,866 -0.11(-4.42%)
Nov 28, 2023 2.550 2.550 2.470 2.490 1,499,097 -0.07(-2.73%)
Nov 27, 2023 2.500 2.570 2.500 2.560 1,195,521 +0.01(+0.39%)
Nov 24, 2023 2.520 2.570 2.500 2.550 897,689 -0.01(-0.39%)
Nov 23, 2023 2.530 2.570 2.530 2.560 632,179 +0.03(+1.19%)
Nov 22, 2023 2.520 2.540 2.470 2.530 1,403,321 +0.01(+0.40%)
Nov 21, 2023 2.520 2.550 2.450 2.520 2,067,591 -0.01(-0.40%)
Nov 20, 2023 2.450 2.530 2.450 2.530 1,978,513 +0.08(+3.27%)
Nov 17, 2023 2.410 2.470 2.400 2.450 2,187,702 +0.06(+2.51%)
Nov 16, 2023 2.290 2.410 2.280 2.390 2,131,376 +0.10(+4.37%)
Nov 15, 2023 2.340 2.340 2.250 2.290 1,348,209 -0.02(-0.87%)
Nov 14, 2023 2.340 2.340 2.260 2.310 1,463,778 +0.00(+0.00%)
Nov 13, 2023 2.200 2.330 2.170 2.310 3,472,719 +0.14(+6.45%)
Nov 10, 2023 2.180 2.210 2.120 2.170 2,096,267 +0.00(+0.00%)
Nov 09, 2023 2.110 2.220 2.110 2.170 2,747,825 +0.09(+4.33%)
Nov 08, 2023 2.120 2.140 2.070 2.080 1,315,606 -0.06(-2.80%)
Nov 07, 2023 2.100 2.150 2.070 2.140 1,273,360 +0.02(+0.94%)
Nov 06, 2023 2.190 2.190 2.100 2.120 2,346,004 -0.06(-2.75%)
Nov 03, 2023 2.210 2.250 2.180 2.180 3,149,466 -0.07(-3.11%)
Nov 02, 2023 2.250 2.280 2.210 2.250 4,275,061 +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.