Denison Mines Corp. (TSX: DML )

1.330 CAD +0.030 (+2.31%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.9400 0.9400 0.9200 0.9200 1,480,525 -0.02(-2.13%)
Mar 30, 2009 0.9700 0.9800 0.8900 0.9400 1,134,234 +0.00(+0.00%)
Mar 26, 2009 0.9800 0.9500 0.9400 0.9400 1,669,947 -0.01(-1.05%)
Mar 25, 2009 0.9000 0.9500 0.8900 0.9500 1,977,891 +0.06(+6.74%)
Mar 24, 2009 0.9100 0.9100 0.8900 0.8900 2,766,398 -0.02(-2.20%)
Mar 23, 2009 0.9200 0.9100 0.9000 0.9100 5,260,539 -0.11(-10.78%)
Mar 20, 2009 1.020 1.050 1.020 1.020 3,735,997 -0.03(-2.86%)
Mar 19, 2009 1.140 1.310 0.8800 1.050 12,599,263 -0.26(-19.85%)
Mar 18, 2009 1.350 1.360 1.310 1.310 1,188,819 -0.05(-3.68%)
Mar 17, 2009 1.340 1.390 1.340 1.360 1,095,055 +0.02(+1.49%)
Mar 16, 2009 1.400 1.440 1.260 1.340 1,402,847 -0.07(-4.96%)
Mar 13, 2009 1.340 1.450 1.300 1.410 2,119,118 +0.09(+6.82%)
Mar 12, 2009 1.220 1.320 1.210 1.320 1,884,160 +0.11(+9.09%)
Mar 11, 2009 1.230 1.270 1.190 1.210 959,198 -0.01(-0.82%)
Mar 10, 2009 1.200 1.240 1.190 1.220 919,028 +0.06(+5.17%)
Mar 09, 2009 1.200 1.250 1.160 1.160 1,288,891 -0.10(-7.94%)
Mar 06, 2009 1.290 1.370 1.210 1.260 1,121,175 -0.05(-3.82%)
Mar 05, 2009 1.370 1.390 1.250 1.310 1,475,528 -0.08(-5.76%)
Mar 04, 2009 1.310 1.430 1.300 1.390 1,605,037 +0.19(+15.83%)
Mar 02, 2009 1.310 1.320 1.170 1.200 1,671,748 -0.15(-11.11%)
Feb 27, 2009 1.440 1.460 1.330 1.350 1,242,685 -0.12(-8.16%)
Feb 26, 2009 1.400 1.500 1.400 1.470 1,407,440 +0.09(+6.52%)
Feb 25, 2009 1.260 1.430 1.260 1.380 1,306,862 +0.10(+7.81%)
Feb 24, 2009 1.200 1.310 1.200 1.280 972,270 +0.02(+1.59%)
Feb 23, 2009 1.280 1.290 1.240 1.260 804,735 +0.00(+0.00%)
Feb 20, 2009 1.340 1.380 1.250 1.260 1,280,717 -0.10(-7.35%)
Feb 19, 2009 1.410 1.440 1.350 1.360 3,036,399 -0.01(-0.73%)
Feb 18, 2009 1.450 1.520 1.340 1.370 1,913,997 -0.04(-2.84%)
Feb 17, 2009 1.470 1.480 1.380 1.410 1,418,987 -0.08(-5.37%)
Feb 13, 2009 1.440 1.490 1.430 1.490 770,522 +0.06(+4.20%)
Feb 12, 2009 1.440 1.480 1.410 1.430 424,320 -0.01(-0.69%)
Feb 11, 2009 1.430 1.520 1.420 1.440 1,089,030 +0.00(+0.00%)
Feb 10, 2009 1.610 1.620 1.420 1.440 1,887,520 -0.13(-8.28%)
Feb 09, 2009 1.580 1.650 1.540 1.570 1,362,213 +0.00(+0.00%)
Feb 06, 2009 1.470 1.570 1.450 1.570 1,529,225 +0.15(+10.56%)
Feb 05, 2009 1.400 1.460 1.400 1.420 911,738 +0.04(+2.90%)
Feb 04, 2009 1.340 1.480 1.330 1.380 1,085,228 +0.05(+3.76%)
Feb 03, 2009 1.390 1.400 1.330 1.330 1,315,612 -0.04(-2.92%)
Feb 02, 2009 1.500 1.500 1.360 1.370 1,545,521 -0.18(-11.61%)
Jan 30, 2009 1.600 1.600 1.510 1.550 838,456 -0.02(-1.27%)
Jan 29, 2009 1.540 1.610 1.540 1.570 655,966 -0.01(-0.63%)
Jan 28, 2009 1.600 1.610 1.530 1.580 1,080,885 +0.00(+0.00%)
Jan 27, 2009 1.640 1.650 1.560 1.580 889,480 -0.08(-4.82%)
Jan 26, 2009 1.610 1.700 1.560 1.660 1,284,809 +0.06(+3.75%)
Jan 23, 2009 1.570 1.650 1.550 1.600 1,025,010 -0.01(-0.62%)
Jan 22, 2009 1.620 1.690 1.580 1.610 2,905,205 -0.02(-1.23%)
Jan 21, 2009 1.620 1.650 1.530 1.630 1,872,021 +0.03(+1.87%)
Jan 20, 2009 1.700 1.800 1.580 1.600 5,090,463 -0.07(-4.19%)
Jan 19, 2009 1.600 1.740 1.550 1.670 3,763,255 +0.13(+8.44%)
Jan 16, 2009 1.450 1.550 1.400 1.540 2,690,394 +0.16(+11.59%)
Jan 15, 2009 1.400 1.460 1.270 1.380 3,121,581 -0.04(-2.82%)
Jan 14, 2009 1.520 1.550 1.390 1.420 2,163,358 -0.16(-10.13%)
Jan 13, 2009 1.460 1.590 1.370 1.580 2,142,740 +0.12(+8.22%)
Jan 12, 2009 1.730 1.800 1.450 1.460 3,125,358 -0.20(-12.05%)
Jan 09, 2009 1.680 1.680 1.600 1.660 2,443,008 +0.01(+0.61%)
Jan 08, 2009 1.630 1.670 1.600 1.650 3,047,022 +0.05(+3.12%)
Jan 07, 2009 1.700 1.720 1.600 1.600 4,623,652 -0.06(-3.61%)
Jan 06, 2009 1.720 1.780 1.630 1.660 6,846,418 -0.19(-10.27%)
Jan 05, 2009 2.040 2.140 1.720 1.850 4,169,845 -0.25(-11.90%)
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.