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 (%)
Jul 30, 2010 1.530 1.570 1.510 1.570 605,655 +0.00(+0.00%)
Jul 29, 2010 1.610 1.610 1.510 1.570 1,102,243 -0.03(-1.88%)
Jul 28, 2010 1.630 1.670 1.560 1.600 3,022,386 +0.03(+1.91%)
Jul 27, 2010 1.420 1.590 1.400 1.570 5,115,667 +0.17(+12.14%)
Jul 26, 2010 1.280 1.400 1.280 1.400 2,622,733 +0.14(+11.11%)
Jul 23, 2010 1.260 1.280 1.250 1.260 954,926 +0.03(+2.44%)
Jul 22, 2010 1.200 1.240 1.190 1.230 776,776 +0.02(+1.65%)
Jul 21, 2010 1.220 1.220 1.190 1.210 220,619 -0.01(-0.82%)
Jul 20, 2010 1.170 1.230 1.170 1.220 567,451 +0.04(+3.39%)
Jul 19, 2010 1.220 1.220 1.170 1.180 495,564 -0.03(-2.48%)
Jul 16, 2010 1.250 1.250 1.190 1.210 791,430 -0.04(-3.20%)
Jul 15, 2010 1.230 1.280 1.230 1.250 3,453,643 +0.03(+2.46%)
Jul 14, 2010 1.210 1.230 1.200 1.220 856,799 +0.02(+1.67%)
Jul 13, 2010 1.200 1.220 1.190 1.200 1,794,935 +0.00(+0.00%)
Jul 12, 2010 1.200 1.220 1.170 1.200 1,102,801 +0.00(+0.00%)
Jul 09, 2010 1.250 1.250 1.190 1.200 446,511 -0.03(-2.44%)
Jul 08, 2010 1.210 1.240 1.190 1.230 646,342 +0.04(+3.36%)
Jul 07, 2010 1.180 1.200 1.150 1.190 597,059 +0.02(+1.71%)
Jul 06, 2010 1.170 1.190 1.160 1.170 346,524 -0.03(-2.50%)
Jul 02, 2010 1.240 1.270 1.180 1.200 855,162 -0.07(-5.51%)
Jun 30, 2010 1.280 1.300 1.260 1.270 462,547 -0.04(-3.05%)
Jun 29, 2010 1.290 1.340 1.250 1.310 701,599 +0.01(+0.77%)
Jun 25, 2010 1.290 1.320 1.280 1.300 164,887 +0.01(+0.78%)
Jun 24, 2010 1.320 1.320 1.290 1.290 171,115 -0.03(-2.27%)
Jun 23, 2010 1.330 1.330 1.290 1.320 746,701 +0.01(+0.76%)
Jun 22, 2010 1.350 1.360 1.310 1.310 495,064 -0.05(-3.68%)
Jun 21, 2010 1.410 1.410 1.350 1.360 239,236 -0.04(-2.86%)
Jun 18, 2010 1.400 1.410 1.350 1.400 503,804 +0.00(+0.00%)
Jun 17, 2010 1.360 1.400 1.340 1.400 504,419 +0.06(+4.48%)
Jun 16, 2010 1.330 1.360 1.330 1.340 184,270 -0.02(-1.47%)
Jun 15, 2010 1.340 1.360 1.340 1.360 182,668 +0.02(+1.49%)
Jun 14, 2010 1.340 1.370 1.320 1.340 434,470 -0.01(-0.74%)
Jun 11, 2010 1.360 1.360 1.340 1.350 216,464 -0.02(-1.46%)
Jun 10, 2010 1.360 1.380 1.340 1.370 279,723 -0.01(-0.72%)
Jun 09, 2010 1.380 1.390 1.340 1.380 404,641 +0.00(+0.00%)
Jun 08, 2010 1.400 1.410 1.370 1.380 360,246 -0.02(-1.43%)
Jun 07, 2010 1.370 1.410 1.360 1.400 364,746 -0.01(-0.71%)
Jun 04, 2010 1.390 1.430 1.390 1.410 272,782 -0.02(-1.40%)
Jun 03, 2010 1.420 1.440 1.400 1.430 337,670 +0.02(+1.42%)
Jun 02, 2010 1.370 1.410 1.360 1.410 271,511 +0.04(+2.92%)
Jun 01, 2010 1.440 1.440 1.360 1.370 170,297 -0.08(-5.52%)
May 31, 2010 1.440 1.470 1.440 1.450 198,212 +0.02(+1.40%)
May 28, 2010 1.450 1.440 1.410 1.430 262,350 +0.01(+0.70%)
May 27, 2010 1.360 1.430 1.360 1.420 438,070 +0.06(+4.41%)
May 26, 2010 1.410 1.420 1.350 1.360 284,734 +0.00(+0.00%)
May 25, 2010 1.300 1.360 1.280 1.360 854,766 +0.02(+1.49%)
May 21, 2010 1.300 1.360 1.300 1.340 724,070 +0.04(+3.08%)
May 20, 2010 1.320 1.330 1.300 1.300 1,714,914 -0.02(-1.52%)
May 19, 2010 1.350 1.350 1.310 1.320 952,803 -0.04(-2.94%)
May 18, 2010 1.430 1.430 1.340 1.360 681,093 -0.05(-3.55%)
May 17, 2010 1.430 1.450 1.400 1.410 512,494 -0.02(-1.40%)
May 14, 2010 1.480 1.480 1.420 1.430 472,805 -0.05(-3.38%)
May 13, 2010 1.470 1.480 1.460 1.480 316,871 +0.02(+1.37%)
May 12, 2010 1.460 1.480 1.450 1.460 551,105 -0.01(-0.68%)
May 11, 2010 1.460 1.480 1.460 1.470 311,201 -0.02(-1.34%)
May 10, 2010 1.550 1.510 1.480 1.490 394,257 -0.02(-1.32%)
May 07, 2010 1.460 1.540 1.460 1.510 2,638,501 +0.01(+0.67%)
May 06, 2010 1.490 1.530 1.460 1.500 1,302,257 +0.01(+0.67%)
May 05, 2010 1.500 1.490 1.460 1.490 919,807 -0.01(-0.67%)
May 04, 2010 1.600 1.600 1.500 1.500 1,126,111 -0.10(-6.25%)
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.