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

Denison Mines Corp. (TSX: DML )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009 1.520 1.520 1.450 1.500 547,021 -0.02(-1.32%)
Aug 28, 2009 1.520 1.520 1.470 1.520 801,372 +0.00(+0.00%)
Aug 27, 2009 1.580 1.580 1.460 1.520 2,214,619 -0.03(-1.94%)
Aug 26, 2009 1.610 1.630 1.530 1.550 3,209,751 -0.05(-3.13%)
Aug 25, 2009 1.710 1.720 1.590 1.600 2,019,502 -0.12(-6.98%)
Aug 24, 2009 1.720 1.770 1.700 1.720 1,320,189 +0.00(+0.00%)
Aug 21, 2009 1.710 1.750 1.710 1.720 616,605 +0.02(+1.18%)
Aug 20, 2009 1.710 1.720 1.700 1.700 1,398,047 -0.03(-1.73%)
Aug 19, 2009 1.710 1.740 1.700 1.730 756,677 -0.01(-0.57%)
Aug 18, 2009 1.750 1.750 1.710 1.740 465,519 -0.02(-1.14%)
Aug 17, 2009 1.800 1.810 1.700 1.760 1,517,671 -0.07(-3.83%)
Aug 14, 2009 1.810 1.840 1.800 1.830 813,704 +0.03(+1.67%)
Aug 13, 2009 1.830 1.830 1.800 1.800 530,603 +0.00(+0.00%)
Aug 12, 2009 1.810 1.830 1.750 1.800 469,867 -0.01(-0.55%)
Aug 11, 2009 1.810 1.810 1.750 1.810 564,324 +0.02(+1.12%)
Aug 10, 2009 1.840 1.840 1.790 1.790 541,091 -0.05(-2.72%)
Aug 07, 2009 1.840 1.870 1.820 1.840 640,284 +0.01(+0.55%)
Aug 06, 2009 1.840 1.870 1.820 1.830 844,656 +0.00(+0.00%)
Aug 05, 2009 1.840 1.850 1.800 1.830 490,622 +0.01(+0.55%)
Aug 04, 2009 1.910 1.920 1.810 1.820 1,020,010 -0.03(-1.62%)
Jul 31, 2009 1.810 1.870 1.800 1.850 1,110,884 +0.05(+2.78%)
Jul 30, 2009 1.800 1.820 1.730 1.800 2,498,128 +0.01(+0.56%)
Jul 29, 2009 1.810 1.830 1.740 1.790 3,561,559 -0.06(-3.24%)
Jul 28, 2009 1.950 1.960 1.830 1.850 2,177,026 -0.13(-6.57%)
Jul 27, 2009 1.950 2.050 1.930 1.980 1,670,027 +0.05(+2.59%)
Jul 24, 2009 1.900 1.950 1.900 1.930 845,191 +0.04(+2.12%)
Jul 23, 2009 1.890 1.950 1.890 1.890 874,473 +0.00(+0.00%)
Jul 22, 2009 1.890 1.910 1.830 1.890 998,242 -0.03(-1.56%)
Jul 21, 2009 1.970 1.970 1.900 1.920 753,185 +0.00(+0.00%)
Jul 20, 2009 1.960 1.980 1.920 1.920 2,091,936 -0.01(-0.52%)
Jul 17, 2009 1.950 1.970 1.900 1.930 1,263,047 -0.06(-3.02%)
Jul 16, 2009 2.000 2.000 1.960 1.990 1,530,995 -0.01(-0.50%)
Jul 15, 2009 1.940 2.010 1.940 2.000 16,052,461 +0.17(+9.29%)
Jul 14, 2009 1.770 1.920 1.770 1.830 3,169,243 +0.10(+5.78%)
Jul 13, 2009 1.690 1.730 1.690 1.730 973,585 +0.04(+2.37%)
Jul 10, 2009 1.690 1.720 1.650 1.690 938,159 -0.07(-3.98%)
Jul 09, 2009 1.630 1.760 1.630 1.760 2,528,161 +0.17(+10.69%)
Jul 08, 2009 1.680 1.740 1.560 1.590 2,789,871 -0.17(-9.66%)
Jul 07, 2009 1.830 1.830 1.710 1.760 1,509,933 -0.08(-4.35%)
Jul 06, 2009 1.900 1.920 1.780 1.840 1,262,535 -0.06(-3.16%)
Jul 03, 2009 1.940 1.950 1.890 1.900 389,175 -0.04(-2.06%)
Jul 02, 2009 1.900 1.950 1.840 1.940 1,459,400 +0.01(+0.52%)
Jun 30, 2009 1.980 2.020 1.840 1.930 9,137,586 -0.04(-2.03%)
Jun 29, 2009 1.900 1.970 1.900 1.970 1,113,268 +0.05(+2.60%)
Jun 26, 2009 1.970 1.970 1.890 1.920 1,488,018 -0.05(-2.54%)
Jun 25, 2009 1.870 1.970 1.900 1.970 2,523,562 +0.10(+5.35%)
Jun 24, 2009 1.790 1.910 1.770 1.870 2,344,897 +0.12(+6.86%)
Jun 23, 2009 1.780 1.830 1.670 1.750 3,774,143 -0.03(-1.69%)
Jun 22, 2009 1.950 1.950 1.700 1.780 3,574,359 -0.18(-9.18%)
Jun 19, 2009 1.930 1.960 1.900 1.960 2,560,261 +0.08(+4.26%)
Jun 18, 2009 1.980 2.010 1.880 1.880 7,045,205 -0.13(-6.47%)
Jun 17, 2009 1.800 2.010 1.650 2.010 9,608,195 +0.17(+9.24%)
Jun 16, 2009 2.040 2.050 1.810 1.840 4,720,450 -0.16(-8.00%)
Jun 15, 2009 2.020 2.040 1.880 2.000 3,367,267 -0.05(-2.44%)
Jun 12, 2009 2.050 2.050 2.040 2.050 865,722 -0.01(-0.49%)
Jun 11, 2009 2.040 2.070 2.020 2.060 2,422,395 +0.03(+1.48%)
Jun 10, 2009 2.060 2.070 2.020 2.030 1,542,137 +0.01(+0.50%)
Jun 09, 2009 2.060 2.070 2.020 2.020 2,411,709 -0.03(-1.46%)
Jun 08, 2009 2.050 2.070 2.020 2.050 1,469,057 -0.01(-0.49%)
Jun 05, 2009 2.140 2.150 2.060 2.060 1,425,324 -0.05(-2.37%)
Jun 04, 2009 2.070 2.130 2.070 2.110 1,696,492 +0.07(+3.43%)
Jun 03, 2009 2.150 2.150 2.020 2.040 3,570,148 -0.11(-5.12%)
Jun 02, 2009 2.140 2.160 2.060 2.150 2,919,805 +0.02(+0.94%)
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.