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

Denison Mines Corp. (TSX: DML )

2.970 +0.090 (+3.13%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Sep 30, 2008 3.390 3.480 3.140 3.140 1,119,087 -0.20(-5.99%)
Sep 29, 2008 3.500 3.560 2.990 3.340 1,086,418 -0.22(-6.18%)
Sep 26, 2008 3.620 3.700 3.530 3.560 1,224,901 -0.19(-5.07%)
Sep 25, 2008 3.700 3.820 3.740 3.750 639,435 -0.01(-0.27%)
Sep 24, 2008 3.930 4.000 3.760 3.760 893,658 -0.08(-2.08%)
Sep 23, 2008 4.150 4.160 3.830 3.840 1,070,520 -0.32(-7.69%)
Sep 22, 2008 4.260 4.400 4.150 4.160 1,451,847 -0.02(-0.48%)
Sep 19, 2008 3.760 4.200 3.750 4.180 2,561,088 +0.68(+19.43%)
Sep 18, 2008 3.650 3.770 3.420 3.500 1,391,022 +0.01(+0.29%)
Sep 17, 2008 3.870 3.930 3.450 3.490 2,109,230 -0.40(-10.28%)
Sep 16, 2008 3.700 3.910 3.700 3.890 1,638,635 -0.07(-1.77%)
Sep 15, 2008 4.090 4.250 3.950 3.960 876,468 -0.51(-11.41%)
Sep 12, 2008 4.100 4.500 4.050 4.470 1,222,779 +0.44(+10.92%)
Sep 11, 2008 4.070 4.150 3.820 4.030 1,574,256 -0.18(-4.28%)
Sep 10, 2008 4.000 4.260 3.880 4.210 1,638,656 +0.27(+6.85%)
Sep 09, 2008 4.670 4.720 3.920 3.940 2,392,983 -0.83(-17.40%)
Sep 08, 2008 5.220 5.220 4.710 4.770 821,297 -0.22(-4.41%)
Sep 05, 2008 5.150 5.150 4.690 4.990 1,289,548 -0.20(-3.85%)
Sep 04, 2008 5.400 5.430 5.050 5.190 693,018 -0.21(-3.89%)
Sep 03, 2008 5.700 5.750 5.310 5.400 906,591 -0.33(-5.76%)
Sep 02, 2008 5.940 5.940 5.660 5.730 778,985 -0.28(-4.66%)
Aug 29, 2008 6.070 6.090 5.860 6.010 704,741 +0.01(+0.17%)
Aug 28, 2008 6.180 6.200 5.950 6.000 961,191 -0.18(-2.91%)
Aug 27, 2008 5.960 6.200 5.890 6.180 617,393 +0.29(+4.92%)
Aug 26, 2008 5.940 6.000 5.820 5.890 529,385 -0.05(-0.84%)
Aug 25, 2008 6.080 6.080 5.900 5.940 316,833 -0.08(-1.33%)
Aug 22, 2008 6.150 6.150 5.880 6.020 594,777 -0.18(-2.90%)
Aug 21, 2008 5.890 6.320 5.800 6.200 1,323,260 +0.45(+7.83%)
Aug 20, 2008 5.780 5.850 5.710 5.750 783,087 +0.05(+0.88%)
Aug 19, 2008 5.540 5.800 5.480 5.700 873,335 +0.12(+2.15%)
Aug 18, 2008 5.790 5.790 5.510 5.580 523,618 -0.09(-1.59%)
Aug 15, 2008 5.850 5.850 5.510 5.670 950,877 -0.18(-3.08%)
Aug 14, 2008 6.040 6.040 5.810 5.850 2,266,174 -0.31(-5.03%)
Aug 13, 2008 5.500 6.670 5.500 6.160 3,611,656 +0.86(+16.23%)
Aug 12, 2008 5.380 5.420 5.230 5.300 940,211 -0.01(-0.19%)
Aug 11, 2008 5.620 5.620 5.260 5.310 1,092,142 -0.20(-3.63%)
Aug 08, 2008 5.550 5.620 5.400 5.510 955,794 -0.22(-3.84%)
Aug 07, 2008 5.850 5.860 5.500 5.730 1,962,541 -0.09(-1.55%)
Aug 06, 2008 5.810 6.000 5.700 5.820 1,626,474 +0.01(+0.17%)
Aug 05, 2008 6.310 6.480 5.740 5.810 2,467,457 -0.75(-11.43%)
Aug 04, 2008 6.650 6.700 6.420 6.560 1,284,110 +0.00(+0.00%)
Aug 01, 2008 6.650 6.700 6.420 6.560 1,284,110 -0.44(-6.29%)
Jul 31, 2008 7.090 7.090 6.860 7.000 985,678 +0.01(+0.14%)
Jul 30, 2008 6.700 7.040 6.630 6.990 854,608 +0.24(+3.56%)
Jul 29, 2008 6.870 6.880 6.700 6.750 423,195 -0.10(-1.46%)
Jul 28, 2008 6.700 6.990 6.660 6.850 469,404 +0.19(+2.85%)
Jul 25, 2008 6.620 6.940 6.510 6.660 1,220,025 +0.10(+1.52%)
Jul 24, 2008 7.160 7.160 6.550 6.560 1,330,640 -0.51(-7.21%)
Jul 23, 2008 7.300 7.330 6.940 7.070 1,189,293 -0.27(-3.68%)
Jul 22, 2008 7.550 7.600 7.100 7.340 918,057 -0.25(-3.29%)
Jul 21, 2008 7.550 7.770 7.500 7.590 989,286 +0.10(+1.34%)
Jul 18, 2008 7.700 7.720 7.360 7.490 1,076,510 -0.14(-1.83%)
Jul 17, 2008 8.050 8.150 7.500 7.630 1,273,887 -0.36(-4.51%)
Jul 16, 2008 8.700 8.880 7.770 7.990 2,754,315 -0.71(-8.16%)
Jul 15, 2008 8.500 8.740 8.180 8.700 1,452,789 +0.14(+1.64%)
Jul 14, 2008 7.960 8.660 7.950 8.560 1,034,804 +0.61(+7.67%)
Jul 11, 2008 8.100 8.160 7.770 7.950 894,923 -0.05(-0.62%)
Jul 10, 2008 8.000 8.180 7.910 8.000 296,680 +0.07(+0.88%)
Jul 09, 2008 8.030 8.230 7.850 7.930 636,744 -0.01(-0.13%)
Jul 08, 2008 8.120 8.190 7.800 7.940 649,164 -0.35(-4.22%)
Jul 07, 2008 8.440 8.640 8.110 8.290 829,283 -0.03(-0.36%)
Jul 04, 2008 8.190 8.350 8.060 8.320 159,487 +0.16(+1.96%)
Jul 03, 2008 8.390 8.490 7.780 8.160 1,076,056 -0.47(-5.45%)
Jul 02, 2008 9.100 9.100 8.240 8.630 2,215,690 -0.28(-3.14%)
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.