Denison Mines Corp. (TSX: DML )

1.450 CAD -0.110 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.390 1.480 1.350 1.370 2,291,248 -0.01(-0.72%)
Mar 30, 2021 1.360 1.380 1.310 1.380 1,024,412 +0.00(+0.00%)
Mar 29, 2021 1.390 1.390 1.280 1.380 2,038,166 +0.02(+1.47%)
Mar 26, 2021 1.360 1.380 1.310 1.360 1,633,971 +0.05(+3.82%)
Mar 25, 2021 1.280 1.380 1.280 1.310 2,146,242 +0.01(+0.77%)
Mar 24, 2021 1.410 1.410 1.270 1.300 5,251,507 -0.07(-5.11%)
Mar 23, 2021 1.460 1.480 1.350 1.370 3,028,522 -0.05(-3.52%)
Mar 22, 2021 1.430 1.550 1.410 1.420 4,111,433 -0.01(-0.70%)
Mar 19, 2021 1.400 1.450 1.360 1.430 27,471,537 +0.03(+2.14%)
Mar 18, 2021 1.470 1.530 1.350 1.400 3,986,127 -0.06(-4.11%)
Mar 17, 2021 1.450 1.480 1.400 1.460 3,617,210 +0.01(+0.69%)
Mar 16, 2021 1.600 1.610 1.430 1.450 5,265,571 -0.18(-11.04%)
Mar 15, 2021 1.650 1.650 1.510 1.630 4,476,414 +0.21(+14.79%)
Mar 12, 2021 1.280 1.440 1.280 1.420 1,908,318 +0.13(+10.08%)
Mar 11, 2021 1.260 1.320 1.250 1.290 1,101,694 +0.05(+4.03%)
Mar 10, 2021 1.300 1.340 1.230 1.240 1,375,307 -0.06(-4.62%)
Mar 09, 2021 1.260 1.320 1.240 1.300 1,353,140 +0.07(+5.69%)
Mar 08, 2021 1.270 1.320 1.220 1.230 1,454,297 -0.03(-2.38%)
Mar 05, 2021 1.360 1.360 1.110 1.260 4,028,044 -0.03(-2.33%)
Mar 04, 2021 1.410 1.430 1.220 1.290 3,430,288 -0.14(-9.79%)
Mar 03, 2021 1.570 1.670 1.380 1.430 4,468,518 -0.12(-7.74%)
Mar 02, 2021 1.340 1.550 1.300 1.550 3,667,751 +0.21(+15.67%)
Mar 01, 2021 1.400 1.430 1.330 1.340 1,478,541 -0.02(-1.47%)
Feb 26, 2021 1.360 1.390 1.240 1.360 2,432,948 -0.04(-2.86%)
Feb 25, 2021 1.430 1.430 1.310 1.400 2,639,342 -0.03(-2.10%)
Feb 24, 2021 1.420 1.490 1.380 1.430 2,294,103 +0.04(+2.88%)
Feb 23, 2021 1.330 1.450 1.170 1.390 3,953,765 -0.10(-6.71%)
Feb 22, 2021 1.470 1.690 1.470 1.490 2,825,850 +0.00(+0.00%)
Feb 19, 2021 1.630 1.670 1.460 1.490 4,332,755 -0.12(-7.45%)
Feb 18, 2021 1.790 1.830 1.550 1.610 4,990,441 -0.30(-15.71%)
Feb 17, 2021 1.950 2.290 1.750 1.910 12,608,412 +0.05(+2.69%)
Feb 16, 2021 1.600 1.960 1.540 1.860 11,181,456 +0.47(+33.81%)
Feb 12, 2021 1.390 1.390 1.390 0 +0.10(+7.75%)
Feb 11, 2021 1.200 1.590 1.190 1.290 7,031,864 +0.05(+4.03%)
Feb 10, 2021 1.250 1.290 1.170 1.240 2,825,824 +0.07(+5.98%)
Feb 09, 2021 1.180 1.200 1.140 1.170 2,180,154 +0.08(+7.34%)
Feb 08, 2021 1.040 1.110 1.010 1.090 2,685,828 +0.10(+10.10%)
Feb 05, 2021 0.9400 0.9900 0.9300 0.9900 817,860 +0.05(+5.32%)
Feb 04, 2021 0.9700 0.9700 0.9200 0.9400 530,231 -0.01(-1.05%)
Feb 03, 2021 0.9400 0.9700 0.9100 0.9500 848,016 +0.02(+2.15%)
Feb 02, 2021 0.9600 0.9700 0.8900 0.9300 684,822 -0.03(-3.12%)
Feb 01, 2021 0.8500 1.020 0.8500 0.9600 2,740,493 +0.11(+12.94%)
Jan 29, 2021 0.8400 0.8900 0.8200 0.8500 1,833,916 -0.01(-1.16%)
Jan 28, 2021 0.8500 0.8600 0.8000 0.8600 1,185,005 +0.06(+7.50%)
Jan 27, 2021 0.8500 0.8500 0.7900 0.8000 1,597,421 -0.06(-6.98%)
Jan 26, 2021 0.8400 0.9100 0.8300 0.8600 1,015,292 +0.00(+0.00%)
Jan 25, 2021 0.8900 0.9000 0.8300 0.8600 858,135 -0.03(-3.37%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.8900 658,720 -0.02(-2.20%)
Jan 21, 2021 0.9200 0.9300 0.8600 0.9100 1,587,305 -0.01(-1.09%)
Jan 20, 2021 0.9600 0.9600 0.8900 0.9200 1,142,932 -0.04(-4.17%)
Jan 19, 2021 0.9700 0.9800 0.9200 0.9600 669,031 +0.00(+0.00%)
Jan 18, 2021 0.9600 0.9800 0.9400 0.9600 475,086 -0.01(-1.03%)
Jan 15, 2021 1.020 1.030 0.9600 0.9700 1,084,097 -0.05(-4.90%)
Jan 14, 2021 0.9700 1.020 0.9600 1.020 1,149,703 +0.08(+8.51%)
Jan 13, 2021 0.9500 0.9600 0.9200 0.9400 1,065,439 -0.02(-2.08%)
Jan 12, 2021 0.9900 0.9900 0.9300 0.9600 686,976 -0.03(-3.03%)
Jan 11, 2021 0.9500 1.000 0.9200 0.9900 1,238,030 -0.01(-1.00%)
Jan 08, 2021 1.000 1.030 0.9600 1.000 1,763,009 -0.04(-3.85%)
Jan 07, 2021 0.9700 1.040 0.9600 1.040 2,755,509 +0.09(+9.47%)
Jan 06, 2021 0.9400 0.9700 0.9100 0.9500 1,476,634 +0.01(+1.06%)
Jan 05, 2021 0.8700 0.9600 0.8600 0.9400 2,376,802 +0.07(+8.05%)
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.