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 29, 2019 0.6700 0.6900 0.6700 0.6800 583,460 +0.01(+1.49%)
Mar 28, 2019 0.6900 0.6900 0.6700 0.6700 50,650 -0.01(-1.47%)
Mar 27, 2019 0.7000 0.7000 0.6700 0.6800 393,454 -0.01(-1.45%)
Mar 26, 2019 0.6900 0.7000 0.6900 0.6900 128,615 -0.01(-1.43%)
Mar 25, 2019 0.7000 0.7000 0.6900 0.7000 95,745 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 421,268 -0.06(-8.00%)
Mar 21, 2019 0.7000 0.7500 0.7000 0.7500 583,557 +0.04(+5.63%)
Mar 20, 2019 0.7000 0.7100 0.6900 0.7100 180,525 +0.01(+1.43%)
Mar 19, 2019 0.7000 0.7100 0.6900 0.7000 672,972 -0.01(-1.41%)
Mar 18, 2019 0.7200 0.7300 0.6900 0.7100 786,620 -0.02(-2.74%)
Mar 15, 2019 0.7100 0.7300 0.7000 0.7300 630,168 +0.02(+2.82%)
Mar 14, 2019 0.7000 0.7300 0.7000 0.7100 846,812 +0.01(+1.43%)
Mar 13, 2019 0.6800 0.7000 0.6800 0.7000 216,720 +0.02(+2.94%)
Mar 12, 2019 0.6800 0.6800 0.6800 0.6800 57,558 +0.00(+0.00%)
Mar 11, 2019 0.6600 0.6900 0.6600 0.6800 367,647 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6800 0.6600 0.6800 326,790 +0.01(+1.49%)
Mar 07, 2019 0.6800 0.6800 0.6700 0.6700 136,890 +0.00(+0.00%)
Mar 06, 2019 0.6800 0.6900 0.6700 0.6700 267,236 -0.02(-2.90%)
Mar 05, 2019 0.6800 0.6900 0.6700 0.6900 405,119 +0.02(+2.99%)
Mar 04, 2019 0.7100 0.7100 0.6700 0.6700 401,939 -0.03(-4.29%)
Mar 01, 2019 0.7100 0.7100 0.7000 0.7000 196,790 -0.01(-1.41%)
Feb 28, 2019 0.7100 0.7300 0.7100 0.7100 281,958 -0.01(-1.39%)
Feb 27, 2019 0.7100 0.7300 0.7000 0.7200 235,598 +0.01(+1.41%)
Feb 26, 2019 0.7100 0.7400 0.7000 0.7100 526,278 +0.01(+1.43%)
Feb 25, 2019 0.7000 0.7200 0.7000 0.7000 185,547 +0.00(+0.00%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 89,495 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6800 0.7000 502,759 +0.01(+1.45%)
Feb 20, 2019 0.6900 0.7000 0.6900 0.6900 117,343 -0.01(-1.43%)
Feb 19, 2019 0.7300 0.7300 0.6800 0.7000 343,873 -0.01(-1.41%)
Feb 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.7300 0.6900 0.7100 838,881 +0.02(+2.90%)
Feb 13, 2019 0.6700 0.7000 0.6700 0.6900 1,979,980 +0.02(+2.99%)
Feb 12, 2019 0.6800 0.6900 0.6700 0.6700 251,254 +0.00(+0.00%)
Feb 11, 2019 0.6900 0.6900 0.6700 0.6700 499,043 +0.00(+0.00%)
Feb 08, 2019 0.6800 0.7000 0.6700 0.6700 292,582 -0.01(-1.47%)
Feb 07, 2019 0.6900 0.7000 0.6700 0.6800 297,918 -0.02(-2.86%)
Feb 06, 2019 0.7000 0.7100 0.6800 0.7000 256,979 -0.01(-1.41%)
Feb 05, 2019 0.6800 0.7100 0.6800 0.7100 518,315 +0.04(+5.97%)
Feb 04, 2019 0.6500 0.6800 0.6500 0.6700 290,684 +0.01(+1.52%)
Feb 01, 2019 0.6600 0.6800 0.6600 0.6600 214,100 +0.00(+0.00%)
Jan 31, 2019 0.6700 0.6800 0.6600 0.6600 302,176 +0.00(+0.00%)
Jan 30, 2019 0.6900 0.7000 0.6600 0.6600 631,801 -0.04(-5.71%)
Jan 29, 2019 0.6800 0.7100 0.6800 0.7000 381,585 +0.01(+1.45%)
Jan 28, 2019 0.6800 0.7000 0.6700 0.6900 408,113 -0.01(-1.43%)
Jan 25, 2019 0.6600 0.7000 0.6500 0.7000 1,151,257 +0.03(+4.48%)
Jan 24, 2019 0.6500 0.6700 0.6500 0.6700 279,527 +0.03(+4.69%)
Jan 23, 2019 0.6500 0.6600 0.6400 0.6400 188,000 -0.01(-1.54%)
Jan 22, 2019 0.6500 0.6600 0.6400 0.6500 376,803 -0.01(-1.52%)
Jan 21, 2019 0.6600 0.6700 0.6500 0.6600 228,326 +0.00(+0.00%)
Jan 18, 2019 0.6600 0.6600 0.6400 0.6600 457,039 +0.01(+1.54%)
Jan 17, 2019 0.6500 0.6600 0.6300 0.6500 667,742 +0.00(+0.00%)
Jan 16, 2019 0.6400 0.6600 0.6400 0.6500 72,160 +0.00(+0.00%)
Jan 15, 2019 0.6600 0.6600 0.6500 0.6500 44,943 +0.01(+1.56%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 101,118 -0.01(-1.54%)
Jan 11, 2019 0.6700 0.6700 0.6500 0.6500 305,429 -0.01(-1.52%)
Jan 10, 2019 0.6800 0.7000 0.6500 0.6600 445,816 -0.01(-1.49%)
Jan 09, 2019 0.6600 0.7000 0.6600 0.6700 445,400 +0.02(+3.08%)
Jan 08, 2019 0.7000 0.7000 0.6500 0.6500 216,283 -0.02(-2.99%)
Jan 07, 2019 0.6800 0.7000 0.6600 0.6700 336,257 +0.00(+0.00%)
Jan 04, 2019 0.6800 0.6900 0.6600 0.6700 315,265 +0.01(+1.52%)
Jan 03, 2019 0.6800 0.6800 0.6600 0.6600 105,111 +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.