Denison Mines Corp. (TSX: DML )

1.320 CAD +0.020 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 388,785 -0.02(-3.45%)
Mar 27, 2018 0.5700 0.5900 0.5700 0.5800 374,495 +0.01(+1.75%)
Mar 26, 2018 0.5800 0.5900 0.5600 0.5700 507,504 -0.01(-1.72%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.5800 447,182 -0.04(-6.45%)
Mar 22, 2018 0.6100 0.6200 0.5900 0.6200 560,888 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6100 0.5700 0.6000 357,030 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.5800 0.5800 0.5800 126,961 -0.01(-1.69%)
Mar 19, 2018 0.6000 0.6100 0.5800 0.5900 825,230 -0.02(-3.28%)
Mar 16, 2018 0.6100 0.6100 0.6000 0.6100 566,432 +0.01(+1.67%)
Mar 15, 2018 0.6100 0.6100 0.6000 0.6000 239,245 +0.00(+0.00%)
Mar 14, 2018 0.6100 0.6100 0.6000 0.6000 54,002 +0.00(+0.00%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 185,878 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6100 0.5900 0.6000 358,798 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5900 0.6000 461,433 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6100 0.5900 0.6000 247,963 -0.01(-1.64%)
Mar 07, 2018 0.6100 273,807 +0.01(+1.67%)
Mar 06, 2018 0.6200 0.6200 0.6000 0.6000 67,419 +0.00(+0.00%)
Mar 05, 2018 0.6200 0.6200 0.6000 0.6000 244,678 -0.02(-3.23%)
Mar 02, 2018 0.6000 0.6200 0.5900 0.6200 1,681,245 +0.02(+3.33%)
Mar 01, 2018 0.5900 0.6000 0.5900 0.6000 135,367 +0.01(+1.69%)
Feb 28, 2018 0.6000 0.6100 0.5900 0.5900 392,778 +0.00(+0.00%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.5900 587,577 -0.03(-4.84%)
Feb 26, 2018 0.6300 0.6300 0.6100 0.6200 271,348 -0.01(-1.59%)
Feb 23, 2018 0.6100 0.6300 0.6100 0.6300 204,937 +0.01(+1.61%)
Feb 22, 2018 0.6000 0.6300 0.6000 0.6200 184,253 +0.02(+3.33%)
Feb 21, 2018 0.6200 0.6200 0.6000 0.6000 114,504 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6300 0.6000 0.6200 451,118 +0.02(+3.33%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 15, 2018 0.6200 0.6300 0.6000 0.6100 328,672 -0.01(-1.61%)
Feb 14, 2018 0.6000 0.6300 0.6000 0.6200 382,295 +0.02(+3.33%)
Feb 13, 2018 0.5900 0.6000 266,044 +0.00(+0.00%)
Feb 12, 2018 0.5600 0.6200 0.5600 0.6000 586,940 +0.03(+5.26%)
Feb 09, 2018 0.5600 0.5800 0.5400 0.5700 668,551 +0.02(+3.64%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5500 782,788 -0.04(-6.78%)
Feb 07, 2018 0.5900 0.5900 0.5800 0.5900 269,221 +0.00(+0.00%)
Feb 06, 2018 0.5600 0.6000 0.5600 0.5900 554,779 +0.01(+1.72%)
Feb 05, 2018 0.5800 0.6000 0.5800 0.5800 240,211 +0.00(+0.00%)
Feb 02, 2018 0.6000 0.6100 0.5700 0.5800 481,989 -0.03(-4.92%)
Feb 01, 2018 0.6400 0.6400 0.6000 0.6100 343,134 -0.02(-3.17%)
Jan 31, 2018 0.6000 0.6300 0.5900 0.6300 626,032 +0.04(+6.78%)
Jan 30, 2018 0.6000 0.6000 0.5800 0.5900 596,760 -0.01(-1.67%)
Jan 29, 2018 0.6100 0.6200 0.6000 0.6000 310,864 -0.02(-3.23%)
Jan 26, 2018 0.6400 0.6400 0.6100 0.6200 552,882 -0.01(-1.59%)
Jan 25, 2018 0.6500 0.6600 0.6200 0.6300 779,217 -0.02(-3.08%)
Jan 24, 2018 0.6600 0.6600 0.6400 0.6500 483,715 -0.02(-2.99%)
Jan 23, 2018 0.6400 0.6700 0.6200 0.6700 603,247 +0.03(+3.88%)
Jan 22, 2018 0.6400 0.6500 0.6300 0.6450 392,233 -0.01(-0.77%)
Jan 19, 2018 0.6400 0.6500 0.6300 0.6500 412,836 +0.00(+0.00%)
Jan 18, 2018 0.6600 0.6600 0.6400 0.6500 391,375 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.6400 0.6500 1,506,899 +0.00(+0.00%)
Jan 16, 2018 0.6700 0.6800 0.6500 0.6500 701,380 -0.03(-4.41%)
Jan 15, 2018 0.6900 0.6900 0.6600 0.6800 762,598 +0.00(+0.00%)
Jan 12, 2018 0.6900 0.6900 0.6700 0.6800 534,880 +0.00(+0.00%)
Jan 11, 2018 0.7000 0.7000 0.6700 0.6800 1,044,318 -0.02(-2.86%)
Jan 10, 2018 0.7000 0.7000 0.6800 0.7000 1,255,654 +0.01(+1.45%)
Jan 09, 2018 0.7200 0.7300 0.6800 0.6900 1,782,186 -0.03(-4.17%)
Jan 08, 2018 0.7300 0.7500 0.7100 0.7200 718,541 -0.03(-4.00%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7500 663,908 -0.03(-3.85%)
Jan 04, 2018 0.7400 0.7900 0.7200 0.7800 912,948 +0.03(+4.00%)
Jan 03, 2018 0.7500 0.7500 0.7200 0.7500 675,589 +0.00(+0.00%)
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.