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

Denison Mines Corp. (TSX: DML )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2014 1.350 1.350 1.300 1.310 921,952 -0.03(-2.24%)
May 29, 2014 1.340 1.360 1.320 1.340 1,000,925 +0.00(+0.00%)
May 28, 2014 1.360 1.380 1.340 1.340 1,535,732 -0.02(-1.47%)
May 27, 2014 1.350 1.380 1.330 1.360 1,013,020 +0.03(+2.26%)
May 26, 2014 1.320 1.350 1.310 1.330 356,353 +0.04(+3.10%)
May 23, 2014 1.280 1.320 1.270 1.290 328,346 +0.03(+2.38%)
May 22, 2014 1.260 1.290 1.260 1.260 440,056 -0.02(-1.56%)
May 21, 2014 1.250 1.280 1.250 1.280 256,945 +0.03(+2.40%)
May 20, 2014 1.290 1.300 1.250 1.250 478,200 -0.03(-2.34%)
May 16, 2014 1.280 1.280 1.280 0 +0.00(+0.00%)
May 15, 2014 1.290 1.320 1.270 1.280 377,853 -0.01(-0.78%)
May 14, 2014 1.330 1.350 1.280 1.290 938,610 -0.04(-3.01%)
May 13, 2014 1.370 1.370 1.310 1.330 629,151 -0.01(-0.75%)
May 12, 2014 1.300 1.340 1.270 1.340 773,260 +0.06(+4.69%)
May 09, 2014 1.280 1.300 1.250 1.280 930,093 +0.00(+0.00%)
May 08, 2014 1.300 1.330 1.280 1.280 780,313 -0.03(-2.29%)
May 07, 2014 1.380 1.385 1.310 1.310 860,281 -0.04(-2.96%)
May 06, 2014 1.420 1.420 1.350 1.350 937,762 -0.07(-4.93%)
May 05, 2014 1.450 1.450 1.410 1.420 588,128 -0.04(-2.74%)
May 02, 2014 1.450 1.470 1.430 1.460 500,075 +0.01(+0.69%)
May 01, 2014 1.490 1.510 1.440 1.450 659,308 -0.05(-3.33%)
Apr 30, 2014 1.420 1.500 1.410 1.500 796,253 +0.07(+4.90%)
Apr 29, 2014 1.450 1.480 1.410 1.430 1,154,351 -0.05(-3.38%)
Apr 28, 2014 1.560 1.560 1.450 1.480 1,169,707 -0.08(-5.13%)
Apr 25, 2014 1.600 1.620 1.550 1.560 681,948 -0.04(-2.50%)
Apr 24, 2014 1.640 1.640 1.600 1.600 1,326,152 -0.04(-2.44%)
Apr 23, 2014 1.620 1.640 1.600 1.640 0 +0.00(+0.00%)
Apr 22, 2014 1.650 1.670 1.630 1.640 418,260 -0.02(-1.20%)
Apr 21, 2014 1.680 1.700 1.630 1.660 348,786 -0.01(-0.60%)
Apr 17, 2014 1.670 1.670 1.670 0 +0.04(+2.45%)
Apr 16, 2014 1.620 1.640 1.610 1.630 332,536 +0.00(+0.00%)
Apr 15, 2014 1.650 1.680 1.600 1.630 829,329 -0.04(-2.40%)
Apr 14, 2014 1.660 1.700 1.650 1.670 342,918 +0.02(+1.21%)
Apr 11, 2014 1.640 1.670 1.640 1.650 276,251 +0.01(+0.61%)
Apr 10, 2014 1.680 1.690 1.640 1.640 734,402 -0.04(-2.38%)
Apr 09, 2014 1.670 1.695 1.650 1.680 316,700 +0.00(+0.00%)
Apr 08, 2014 1.680 1.700 1.640 1.680 368,544 +0.02(+1.20%)
Apr 07, 2014 1.720 1.740 1.650 1.660 732,816 -0.07(-4.05%)
Apr 04, 2014 1.720 1.790 1.720 1.730 625,891 -0.01(-0.57%)
Apr 03, 2014 1.750 1.750 1.710 1.740 324,811 -0.03(-1.69%)
Apr 02, 2014 1.750 1.770 1.710 1.770 665,825 +0.00(+0.00%)
Apr 01, 2014 1.650 1.770 1.650 1.770 1,557,355 +0.14(+8.59%)
Mar 31, 2014 1.640 1.640 1.610 1.630 820,748 -0.02(-1.21%)
Mar 28, 2014 1.650 1.720 1.640 1.650 583,986 +0.01(+0.61%)
Mar 27, 2014 1.600 1.640 1.600 1.640 0 +0.03(+1.86%)
Mar 26, 2014 1.650 1.670 1.600 1.610 740,308 -0.04(-2.42%)
Mar 25, 2014 1.680 1.680 1.610 1.650 1,403,632 -0.02(-1.20%)
Mar 24, 2014 1.750 1.750 1.630 1.670 1,946,272 -0.05(-2.91%)
Mar 21, 2014 1.860 1.860 1.720 1.720 3,409,514 -0.13(-7.03%)
Mar 20, 2014 1.820 1.880 1.780 1.850 1,633,094 +0.11(+6.32%)
Mar 19, 2014 1.780 1.790 1.740 1.740 448,278 -0.03(-1.69%)
Mar 18, 2014 1.740 1.790 1.720 1.770 444,650 +0.04(+2.31%)
Mar 17, 2014 1.710 1.750 1.710 1.730 367,567 +0.02(+1.17%)
Mar 14, 2014 1.770 1.790 1.700 1.710 1,177,352 -0.06(-3.39%)
Mar 13, 2014 1.810 1.830 1.760 1.770 1,536,490 -0.01(-0.56%)
Mar 12, 2014 1.690 1.780 1.640 1.780 1,153,268 +0.08(+4.71%)
Mar 11, 2014 1.800 1.830 1.690 1.700 0 -0.08(-4.49%)
Mar 10, 2014 1.800 1.820 1.760 1.780 1,127,208 -0.04(-2.20%)
Mar 07, 2014 1.800 1.820 1.780 1.820 821,171 +0.00(+0.00%)
Mar 06, 2014 1.860 1.910 1.810 1.820 2,379,783 -0.04(-2.15%)
Mar 05, 2014 1.930 1.930 1.840 1.860 2,019,436 -0.06(-3.12%)
Mar 04, 2014 1.800 1.950 1.800 1.920 3,170,621 +0.11(+6.08%)
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.