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 31, 2013 1.350 1.360 1.300 1.300 1,787,748 -0.07(-5.11%)
Jul 30, 2013 1.340 1.370 1.280 1.370 2,299,542 +0.03(+2.24%)
Jul 29, 2013 1.400 1.420 1.340 1.340 2,250,458 -0.03(-2.19%)
Jul 26, 2013 1.390 1.400 1.350 1.370 443,599 +0.01(+0.74%)
Jul 25, 2013 1.380 1.430 1.350 1.360 5,407,471 -0.02(-1.45%)
Jul 24, 2013 1.370 1.450 1.370 1.380 3,919,561 +0.04(+2.99%)
Jul 23, 2013 1.350 1.370 1.320 1.340 4,973,048 -0.03(-2.19%)
Jul 22, 2013 1.280 1.390 1.260 1.370 5,921,210 +0.09(+7.03%)
Jul 19, 2013 1.280 1.295 1.240 1.280 2,243,465 -0.01(-0.78%)
Jul 18, 2013 1.280 1.320 1.270 1.290 2,424,454 +0.01(+0.78%)
Jul 17, 2013 1.290 1.310 1.270 1.280 268,260 -0.04(-3.03%)
Jul 16, 2013 1.260 1.320 1.260 1.320 1,866,271 +0.06(+4.76%)
Jul 15, 2013 1.280 1.310 1.260 1.260 430,004 -0.01(-0.79%)
Jul 12, 2013 1.320 1.320 1.270 1.270 531,535 -0.05(-3.79%)
Jul 11, 2013 1.330 1.360 1.310 1.320 579,111 -0.02(-1.49%)
Jul 10, 2013 1.300 1.340 1.280 1.340 2,196,863 +0.05(+3.88%)
Jul 09, 2013 1.240 1.290 1.240 1.290 718,112 +0.05(+4.03%)
Jul 08, 2013 1.250 1.260 1.240 1.240 644,643 -0.01(-0.80%)
Jul 05, 2013 1.240 1.250 1.230 1.250 106,022 +0.00(+0.00%)
Jul 04, 2013 1.220 1.260 1.220 1.250 351,737 +0.03(+2.46%)
Jul 03, 2013 1.230 1.240 1.220 1.220 376,668 -0.01(-0.81%)
Jul 02, 2013 1.230 1.250 1.230 1.230 540,977 +0.01(+0.82%)
Jun 28, 2013 1.220 1.220 1.220 0 -0.03(-2.40%)
Jun 27, 2013 1.220 1.250 1.220 1.250 305,553 +0.03(+2.46%)
Jun 26, 2013 1.230 1.240 1.215 1.220 1,077,351 -0.01(-0.81%)
Jun 25, 2013 1.220 1.260 1.210 1.230 6,034,243 +0.01(+0.82%)
Jun 24, 2013 1.220 1.250 1.210 1.220 2,006,606 -0.02(-1.61%)
Jun 21, 2013 1.230 1.240 1.210 1.240 609,003 +0.02(+1.64%)
Jun 20, 2013 1.200 1.240 1.200 1.220 634,941 -0.04(-3.17%)
Jun 19, 2013 1.250 1.270 1.230 1.260 3,882,232 -0.01(-0.79%)
Jun 18, 2013 1.250 1.290 1.240 1.270 1,059,175 +0.02(+1.60%)
Jun 17, 2013 1.300 1.300 1.240 1.250 476,517 -0.03(-2.34%)
Jun 14, 2013 1.240 1.300 1.240 1.280 490,974 +0.05(+4.07%)
Jun 13, 2013 1.220 1.250 1.220 1.230 1,149,066 +0.01(+0.82%)
Jun 12, 2013 1.260 1.260 1.220 1.220 851,069 -0.04(-3.17%)
Jun 11, 2013 1.250 1.270 1.250 1.260 324,701 -0.02(-1.56%)
Jun 10, 2013 1.310 1.320 1.280 1.280 1,049,573 -0.04(-3.03%)
Jun 07, 2013 1.380 1.380 1.320 1.320 1,135,709 -0.05(-3.65%)
Jun 06, 2013 1.430 1.430 1.320 1.370 1,683,584 -0.06(-4.20%)
Jun 05, 2013 1.390 1.435 1.370 1.430 3,983,984 +0.06(+4.38%)
Jun 04, 2013 1.300 1.390 1.300 1.370 2,427,304 +0.07(+5.38%)
Jun 03, 2013 1.330 1.340 1.300 1.300 621,483 -0.03(-2.26%)
May 31, 2013 1.310 1.330 1.300 1.330 511,167 +0.00(+0.00%)
May 30, 2013 1.290 1.340 1.290 1.330 737,825 +0.04(+3.10%)
May 29, 2013 1.270 1.300 1.270 1.290 798,388 +0.02(+1.57%)
May 28, 2013 1.290 1.290 1.270 1.270 643,953 -0.02(-1.55%)
May 27, 2013 1.280 1.290 1.270 1.290 788,722 +0.02(+1.57%)
May 24, 2013 1.220 1.280 1.220 1.270 538,016 +0.06(+4.96%)
May 23, 2013 1.210 1.260 1.210 1.210 1,410,170 -0.01(-0.82%)
May 22, 2013 1.250 1.280 1.220 1.220 791,166 -0.03(-2.40%)
May 21, 2013 1.250 1.280 1.240 1.250 693,869 +0.00(+0.00%)
May 17, 2013 1.250 1.250 1.250 0 +0.02(+1.63%)
May 16, 2013 1.180 1.250 1.180 1.230 1,054,862 +0.03(+2.50%)
May 15, 2013 1.180 1.200 1.170 1.200 2,002,288 -0.01(-0.83%)
May 13, 2013 1.220 1.230 1.200 1.210 671,907 +0.00(+0.00%)
May 10, 2013 1.220 1.230 1.210 1.210 918,546 -0.02(-1.63%)
May 09, 2013 1.250 1.275 1.210 1.230 1,432,494 -0.04(-3.15%)
May 08, 2013 1.240 1.280 1.210 1.270 2,781,662 +0.08(+6.72%)
May 07, 2013 1.180 1.190 1.155 1.190 2,011,084 +0.02(+1.71%)
May 06, 2013 1.170 1.190 1.160 1.170 1,487,368 +0.00(+0.00%)
May 03, 2013 1.160 1.200 1.150 1.170 2,733,443 +0.01(+0.86%)
May 02, 2013 1.200 1.220 1.160 1.160 1,949,946 -0.04(-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.