Denison Mines Corp. (TSX: DML )

1.380 CAD -0.070 (-4.83%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.340 2.350 2.260 2.310 1,671,267 -0.03(-1.28%)
Mar 30, 2011 2.400 2.460 2.320 2.340 5,062,284 -0.09(-3.70%)
Mar 29, 2011 2.500 2.510 2.420 2.430 1,481,553 -0.08(-3.19%)
Mar 28, 2011 2.600 2.600 2.420 2.510 3,444,608 -0.16(-5.99%)
Mar 25, 2011 2.610 2.680 2.570 2.670 1,531,538 +0.05(+1.91%)
Mar 24, 2011 2.700 2.720 2.610 2.620 1,408,934 -0.08(-2.96%)
Mar 23, 2011 2.720 2.760 2.660 2.700 1,628,391 -0.07(-2.53%)
Mar 22, 2011 2.840 2.890 2.730 2.770 3,179,451 -0.04(-1.42%)
Mar 21, 2011 2.750 2.830 2.740 2.810 5,081,351 +0.24(+9.34%)
Mar 18, 2011 2.490 2.640 2.460 2.570 7,325,049 +0.18(+7.53%)
Mar 17, 2011 2.340 2.420 2.290 2.390 4,446,827 +0.11(+4.82%)
Mar 16, 2011 2.380 2.500 2.180 2.280 9,916,984 -0.06(-2.56%)
Mar 15, 2011 2.040 2.410 2.030 2.340 10,876,257 -0.14(-5.65%)
Mar 14, 2011 2.200 2.560 2.200 2.480 14,929,970 -0.71(-22.26%)
Mar 11, 2011 2.990 3.200 2.910 3.190 2,877,483 +0.08(+2.57%)
Mar 10, 2011 3.200 3.210 3.030 3.110 3,137,520 -0.14(-4.31%)
Mar 09, 2011 3.340 3.380 3.250 3.250 2,306,372 -0.09(-2.69%)
Mar 08, 2011 3.550 3.550 3.310 3.340 4,135,981 -0.21(-5.92%)
Mar 07, 2011 3.750 3.750 3.500 3.550 2,104,636 -0.17(-4.57%)
Mar 04, 2011 3.840 3.840 3.720 3.720 2,004,451 -0.05(-1.33%)
Mar 03, 2011 3.690 3.820 3.600 3.770 3,453,908 +0.19(+5.31%)
Mar 02, 2011 3.590 3.680 3.550 3.580 1,598,409 -0.05(-1.38%)
Mar 01, 2011 3.750 3.750 3.590 3.630 1,534,436 -0.03(-0.82%)
Feb 28, 2011 3.800 3.850 3.620 3.660 3,176,936 -0.10(-2.66%)
Feb 25, 2011 3.640 3.830 3.610 3.760 3,186,172 +0.21(+5.92%)
Feb 24, 2011 3.630 3.650 3.520 3.550 2,414,576 -0.10(-2.74%)
Feb 23, 2011 3.600 3.690 3.570 3.650 4,014,418 -0.04(-1.08%)
Feb 22, 2011 4.000 4.030 3.550 3.690 4,624,093 -0.39(-9.56%)
Feb 18, 2011 4.100 4.160 4.020 4.080 1,150,171 -0.04(-0.97%)
Feb 17, 2011 4.100 4.190 4.000 4.120 3,540,507 -0.01(-0.24%)
Feb 16, 2011 4.200 4.280 4.100 4.130 1,890,961 -0.09(-2.13%)
Feb 15, 2011 4.430 4.440 4.200 4.220 3,100,062 -0.17(-3.87%)
Feb 14, 2011 4.190 4.420 4.150 4.390 2,957,663 +0.33(+8.13%)
Feb 11, 2011 4.000 4.190 4.000 4.060 2,020,922 +0.03(+0.74%)
Feb 10, 2011 4.030 4.060 3.920 4.030 1,734,099 -0.05(-1.23%)
Feb 09, 2011 4.080 4.250 4.000 4.080 2,983,576 +0.01(+0.25%)
Feb 08, 2011 4.120 4.140 3.980 4.070 2,865,164 -0.02(-0.49%)
Feb 07, 2011 3.920 4.200 3.900 4.090 5,631,094 +0.22(+5.68%)
Feb 04, 2011 3.900 3.920 3.840 3.870 2,104,878 -0.03(-0.77%)
Feb 03, 2011 3.930 3.930 3.770 3.900 3,037,569 +0.01(+0.26%)
Feb 02, 2011 3.930 4.000 3.880 3.890 4,059,027 -0.04(-1.02%)
Feb 01, 2011 3.870 4.030 3.820 3.930 6,098,331 +0.18(+4.80%)
Jan 31, 2011 3.420 3.760 3.410 3.750 4,338,068 +0.37(+10.95%)
Jan 28, 2011 3.410 3.470 3.380 3.380 1,526,399 -0.04(-1.17%)
Jan 27, 2011 3.500 3.590 3.370 3.420 2,786,152 -0.05(-1.44%)
Jan 26, 2011 3.340 3.490 3.340 3.470 2,322,522 +0.17(+5.15%)
Jan 25, 2011 3.300 3.380 3.280 3.300 1,743,284 -0.09(-2.65%)
Jan 24, 2011 3.400 3.440 3.320 3.390 1,720,311 +0.02(+0.59%)
Jan 21, 2011 3.340 3.450 3.330 3.370 2,205,050 +0.09(+2.74%)
Jan 20, 2011 3.300 3.380 3.200 3.280 2,757,805 -0.10(-2.96%)
Jan 19, 2011 3.580 3.670 3.330 3.380 4,101,694 -0.13(-3.70%)
Jan 18, 2011 3.300 3.520 3.300 3.510 3,543,353 +0.20(+6.04%)
Jan 17, 2011 3.250 3.370 3.250 3.310 1,029,452 +0.01(+0.30%)
Jan 14, 2011 3.230 3.300 3.220 3.300 1,337,537 +0.04(+1.23%)
Jan 13, 2011 3.300 3.410 3.220 3.260 3,604,970 -0.04(-1.21%)
Jan 12, 2011 3.350 3.350 3.260 3.300 2,363,267 +0.06(+1.85%)
Jan 11, 2011 3.120 3.270 3.070 3.240 4,240,015 +0.20(+6.58%)
Jan 10, 2011 2.940 3.070 2.830 3.040 2,942,804 +0.09(+3.05%)
Jan 07, 2011 3.010 3.030 2.800 2.950 4,210,254 -0.10(-3.28%)
Jan 06, 2011 3.120 3.170 3.040 3.050 1,883,051 -0.12(-3.79%)
Jan 05, 2011 3.160 3.200 3.070 3.170 2,194,697 -0.06(-1.86%)
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.