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 (%)
Feb 29, 2016 0.6100 0.6200 0.6000 0.6200 417,874 +0.01(+1.64%)
Feb 26, 2016 0.6100 0.6100 0.6000 0.6100 814,402 +0.00(+0.00%)
Feb 25, 2016 0.6200 0.6200 0.5900 0.6100 759,686 -0.02(-3.17%)
Feb 24, 2016 0.6300 0.6400 0.6000 0.6300 538,160 -0.01(-1.56%)
Feb 23, 2016 0.6700 0.6300 0.6400 383,969 -0.03(-4.48%)
Feb 22, 2016 0.6500 0.6700 0.6400 0.6700 446,480 +0.03(+4.69%)
Feb 19, 2016 0.6400 0.6600 0.6300 0.6400 364,476 -0.03(-4.48%)
Feb 18, 2016 0.6600 0.6700 0.6600 0.6700 789,228 +0.01(+1.52%)
Feb 17, 2016 0.6400 0.6600 0.6300 0.6600 1,714,859 +0.02(+3.13%)
Feb 16, 2016 0.6200 0.6400 0.6100 0.6400 486,093 +0.03(+4.92%)
Feb 12, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Feb 11, 2016 0.5800 0.6100 0.5800 0.6000 415,767 +0.00(+0.00%)
Feb 10, 2016 0.6000 288,068 +0.00(+0.00%)
Feb 09, 2016 0.5900 0.6100 0.5700 0.6000 633,765 -0.01(-1.64%)
Feb 08, 2016 0.6200 0.6200 0.5800 0.6100 662,915 -0.03(-4.69%)
Feb 05, 2016 0.6300 0.6400 0.6200 0.6400 360,707 +0.00(+0.00%)
Feb 04, 2016 0.6300 0.6400 0.6200 0.6400 334,940 +0.00(+0.00%)
Feb 03, 2016 0.6300 0.6400 0.6100 0.6400 420,821 +0.02(+3.23%)
Feb 02, 2016 0.6600 0.6600 0.6100 0.6200 337,698 -0.02(-3.13%)
Feb 01, 2016 0.6400 0.6600 0.6400 0.6400 568,201 +0.00(+0.00%)
Jan 29, 2016 0.6400 0.6400 0.6100 0.6400 434,783 +0.01(+1.59%)
Jan 28, 2016 0.6000 0.6300 0.6000 0.6300 339,776 +0.03(+5.00%)
Jan 27, 2016 0.5900 0.6000 0.5800 0.6000 162,868 +0.01(+1.69%)
Jan 26, 2016 0.5900 0.5900 0.5700 0.5900 309,596 +0.00(+0.00%)
Jan 25, 2016 0.5600 0.5900 0.5600 0.5900 113,313 +0.00(+0.00%)
Jan 22, 2016 0.5600 0.5900 0.5600 0.5900 301,957 +0.04(+7.27%)
Jan 21, 2016 0.5600 0.5700 0.5400 0.5500 350,727 -0.01(-1.79%)
Jan 20, 2016 0.5500 0.5600 0.5300 0.5600 1,020,849 -0.01(-1.75%)
Jan 19, 2016 0.6000 0.6100 0.5600 0.5700 526,347 -0.03(-5.00%)
Jan 18, 2016 0.5700 0.6000 0.5400 0.6000 246,820 +0.02(+3.45%)
Jan 15, 2016 0.5800 0.6000 0.5700 0.5800 237,409 -0.02(-3.33%)
Jan 14, 2016 0.5900 0.6000 0.5800 0.6000 272,325 +0.00(+0.00%)
Jan 13, 2016 0.6000 0.6100 0.5900 0.6000 260,609 -0.01(-1.64%)
Jan 12, 2016 0.6400 0.6400 0.6000 0.6100 547,215 -0.01(-1.61%)
Jan 11, 2016 0.6600 0.6600 0.6100 0.6200 1,420,626 -0.01(-1.59%)
Jan 08, 2016 0.6100 0.6300 0.6100 0.6300 286,937 +0.02(+3.28%)
Jan 07, 2016 0.6500 0.6500 0.6000 0.6100 603,435 -0.05(-7.58%)
Jan 06, 2016 0.6700 0.6700 0.6500 0.6600 533,069 -0.01(-1.49%)
Jan 05, 2016 0.6600 0.6800 0.6600 0.6700 462,975 +0.00(+0.00%)
Jan 04, 2016 0.6800 0.6900 0.6600 0.6700 946,328 -0.03(-4.29%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Dec 30, 2015 0.6300 0.6300 0.6200 0.6300 425,153 +0.01(+1.61%)
Dec 29, 2015 0.6200 0.6300 0.6100 0.6200 721,210 +0.02(+3.33%)
Dec 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2015 0.6100 0.6200 0.5900 0.6000 636,937 -0.02(-3.23%)
Dec 22, 2015 0.6100 0.6300 0.6000 0.6200 824,653 +0.01(+1.64%)
Dec 21, 2015 0.5800 0.6100 0.5500 0.6100 628,553 +0.03(+5.17%)
Dec 18, 2015 0.5200 0.5800 0.5200 0.5800 886,956 +0.05(+9.43%)
Dec 17, 2015 0.5100 0.5300 0.5100 0.5300 371,359 +0.01(+1.92%)
Dec 16, 2015 0.5200 0.5400 0.5100 0.5200 533,636 -0.01(-1.89%)
Dec 15, 2015 0.5000 0.5300 0.4950 0.5300 386,184 +0.02(+3.92%)
Dec 14, 2015 0.4950 0.5100 0.4950 0.5100 186,157 +0.00(+0.00%)
Dec 11, 2015 0.5100 0.5100 0.4950 0.5100 255,769 +0.01(+2.00%)
Dec 10, 2015 0.4900 0.5200 0.4850 0.5000 706,937 +0.01(+2.04%)
Dec 09, 2015 0.4950 0.4950 0.4800 0.4900 348,773 +0.00(+0.00%)
Dec 08, 2015 0.4800 0.4900 0.4750 0.4900 527,459 +0.00(+0.00%)
Dec 07, 2015 0.5000 0.5000 0.4800 0.4900 649,370 -0.01(-2.00%)
Dec 04, 2015 0.5100 0.5100 0.4900 0.5000 543,228 +0.00(+0.00%)
Dec 03, 2015 0.5200 0.5200 0.5000 0.5000 223,955 -0.01(-1.96%)
Dec 02, 2015 0.5500 0.5500 0.5100 0.5100 718,504 -0.03(-5.56%)
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.