Denison Mines Corp. (TSX: DML )

1.270 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 1.270 1.340 1.250 1.270 1,001,061 +0.00(+0.00%)
Apr 20, 2021 1.230 1.290 1.170 1.270 1,540,545 +0.03(+2.42%)
Apr 19, 2021 1.300 1.310 1.220 1.240 1,862,769 -0.08(-6.06%)
Apr 16, 2021 1.320 1.340 1.260 1.320 1,087,749 +0.02(+1.54%)
Apr 15, 2021 1.360 1.370 1.300 1.300 1,265,095 -0.03(-2.26%)
Apr 14, 2021 1.370 1.430 1.320 1.330 1,874,416 +0.00(+0.00%)
Apr 13, 2021 1.370 1.390 1.310 1.330 1,301,675 -0.03(-2.21%)
Apr 12, 2021 1.410 1.430 1.310 1.360 2,314,245 -0.09(-6.21%)
Apr 09, 2021 1.560 1.560 1.440 1.450 2,007,911 -0.11(-7.05%)
Apr 08, 2021 1.550 1.590 1.520 1.560 1,432,944 +0.04(+2.63%)
Apr 07, 2021 1.560 1.580 1.510 1.520 1,041,436 -0.03(-1.94%)
Apr 06, 2021 1.670 1.680 1.520 1.550 3,558,266 -0.07(-4.32%)
Apr 05, 2021 1.530 1.650 1.470 1.620 3,927,235 +0.14(+9.46%)
Apr 01, 2021 1.480 1.480 1.480 0 +0.11(+8.03%)
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%)
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.