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, 2020 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Jul 30, 2020 0.6000 0.6000 0.5500 0.5700 444,077 -0.01(-1.72%)
Jul 29, 2020 0.6200 0.6200 0.5300 0.5800 732,920 -0.04(-6.45%)
Jul 28, 2020 0.6400 0.6600 0.6100 0.6200 450,802 -0.02(-3.13%)
Jul 27, 2020 0.6100 0.6400 0.6000 0.6400 354,861 +0.03(+4.92%)
Jul 24, 2020 0.6200 0.6300 0.5900 0.6100 149,414 -0.01(-1.61%)
Jul 23, 2020 0.6200 0.6300 0.6100 0.6200 631,796 +0.00(+0.00%)
Jul 22, 2020 0.5900 0.6200 0.5800 0.6200 590,134 +0.03(+5.08%)
Jul 21, 2020 0.5800 0.6100 0.5700 0.5900 912,802 +0.02(+3.51%)
Jul 20, 2020 0.5600 0.5800 0.5500 0.5700 564,430 +0.02(+3.64%)
Jul 17, 2020 0.5100 0.5500 0.5000 0.5500 569,065 +0.05(+10.00%)
Jul 16, 2020 0.5100 0.5300 0.5000 0.5000 511,716 -0.01(-1.96%)
Jul 15, 2020 0.4700 0.5100 0.4700 0.5100 311,191 +0.04(+8.51%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4700 191,730 -0.02(-4.08%)
Jul 13, 2020 0.5000 0.5100 0.4800 0.4900 155,192 -0.01(-2.00%)
Jul 10, 2020 0.5200 0.5200 0.5000 0.5000 316,331 -0.01(-1.96%)
Jul 09, 2020 0.5300 0.5300 0.5100 0.5100 165,450 -0.01(-1.92%)
Jul 08, 2020 0.5200 0.5300 0.5100 0.5200 168,770 +0.01(+1.96%)
Jul 07, 2020 0.5100 0.5200 0.5000 0.5100 219,164 +0.01(+2.00%)
Jul 06, 2020 0.5000 0.5200 0.5000 0.5000 398,134 +0.00(+0.00%)
Jul 03, 2020 0.4900 0.5000 0.4900 0.5000 41,774 +0.01(+2.04%)
Jul 02, 2020 0.4800 0.5000 0.4800 0.4900 392,175 +0.01(+2.08%)
Jun 30, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jun 29, 2020 0.4600 0.4600 0.4600 0.4600 110,416 +0.01(+2.22%)
Jun 26, 2020 0.4600 0.4600 0.4500 0.4500 112,288 -0.01(-2.17%)
Jun 25, 2020 0.4500 0.4700 0.4500 0.4600 194,396 +0.01(+2.22%)
Jun 24, 2020 0.4700 0.4700 0.4500 0.4500 449,004 -0.02(-4.26%)
Jun 23, 2020 0.4800 0.4900 0.4700 0.4700 298,783 +0.00(+0.00%)
Jun 22, 2020 0.4800 0.4800 0.4700 0.4700 116,850 +0.01(+2.17%)
Jun 19, 2020 0.4700 0.4800 0.4600 0.4600 105,181 -0.01(-2.13%)
Jun 18, 2020 0.4700 0.4800 0.4600 0.4700 74,597 -0.01(-2.08%)
Jun 17, 2020 0.4800 0.4800 0.4600 0.4800 327,876 +0.00(+0.00%)
Jun 16, 2020 0.5000 0.5000 0.4700 0.4800 198,026 +0.00(+0.00%)
Jun 15, 2020 0.4800 0.5000 0.4700 0.4800 215,118 +0.00(+0.00%)
Jun 12, 2020 0.4700 0.4800 0.4600 0.4800 328,307 +0.03(+6.67%)
Jun 11, 2020 0.4500 0.4700 0.4400 0.4500 972,937 -0.03(-6.25%)
Jun 10, 2020 0.4800 0.5000 0.4600 0.4800 1,036,817 -0.02(-4.00%)
Jun 09, 2020 0.5200 0.5200 0.4800 0.5000 1,210,167 -0.02(-3.85%)
Jun 08, 2020 0.5600 0.5600 0.5100 0.5200 536,235 -0.01(-1.89%)
Jun 05, 2020 0.5700 0.5800 0.5200 0.5300 814,130 -0.04(-7.02%)
Jun 04, 2020 0.5600 0.5700 0.5500 0.5700 253,696 +0.03(+5.56%)
Jun 03, 2020 0.5500 0.5500 0.5400 0.5400 111,005 -0.01(-1.82%)
Jun 02, 2020 0.5700 0.5700 0.5500 0.5500 191,599 -0.01(-1.79%)
Jun 01, 2020 0.5800 0.5800 0.5600 0.5600 125,223 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5600 0.5800 201,425 -0.01(-1.69%)
May 28, 2020 0.6000 0.6000 0.5800 0.5900 326,983 -0.01(-1.67%)
May 27, 2020 0.5700 0.6000 0.5500 0.6000 617,154 +0.03(+5.26%)
May 26, 2020 0.5500 0.5700 0.5500 0.5700 289,501 +0.02(+3.64%)
May 25, 2020 0.5600 0.5600 0.5400 0.5500 148,509 -0.01(-1.79%)
May 22, 2020 0.5700 0.5700 0.5400 0.5600 410,601 -0.02(-3.45%)
May 21, 2020 0.5800 0.5800 0.5500 0.5800 314,457 -0.01(-1.69%)
May 20, 2020 0.5800 0.5900 0.5700 0.5900 178,605 +0.01(+1.72%)
May 19, 2020 0.5800 0.5900 0.5600 0.5800 232,541 +0.00(+0.00%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
May 14, 2020 0.6000 0.6000 0.5600 0.5700 751,238 -0.04(-6.56%)
May 13, 2020 0.5900 0.6200 0.5400 0.6100 1,097,184 +0.01(+1.67%)
May 12, 2020 0.6100 0.6200 0.5900 0.6000 681,134 -0.01(-1.64%)
May 11, 2020 0.5800 0.6200 0.5800 0.6100 387,923 +0.01(+1.67%)
May 08, 2020 0.5900 0.6000 0.5800 0.6000 262,635 +0.03(+5.26%)
May 07, 2020 0.6100 0.6100 0.5600 0.5700 605,341 -0.03(-5.00%)
May 06, 2020 0.6300 0.6400 0.5800 0.6000 491,118 -0.02(-3.23%)
May 05, 2020 0.6300 0.6500 0.6200 0.6200 362,893 +0.00(+0.00%)
May 04, 2020 0.5900 0.6600 0.5900 0.6200 713,556 +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.