Denison Mines Corp. (TSX: DML )

1.330 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.010 1.020 0.9800 1.010 954,403 -0.01(-0.98%)
Mar 30, 2015 1.020 1.030 1.010 1.020 149,078 +0.00(+0.00%)
Mar 27, 2015 1.030 1.030 1.010 1.020 199,804 -0.02(-1.92%)
Mar 26, 2015 1.030 1.040 1.020 1.040 246,844 +0.01(+0.97%)
Mar 25, 2015 1.030 1.070 1.020 1.030 883,278 +0.01(+0.98%)
Mar 24, 2015 1.000 1.030 1.000 1.020 292,852 +0.01(+0.99%)
Mar 23, 2015 1.020 1.020 1.000 1.010 741,685 +0.00(+0.00%)
Mar 20, 2015 1.010 1.030 1.010 1.010 437,182 +0.01(+1.00%)
Mar 19, 2015 1.050 1.050 0.9800 1.000 1,917,029 -0.04(-3.85%)
Mar 18, 2015 1.030 1.060 1.020 1.040 509,915 +0.01(+0.97%)
Mar 17, 2015 1.030 1.040 1.030 1.030 472,424 -0.02(-1.90%)
Mar 16, 2015 1.060 1.060 1.030 1.050 343,196 +0.00(+0.00%)
Mar 13, 2015 1.070 1.070 1.035 1.050 596,669 -0.01(-0.94%)
Mar 12, 2015 1.050 1.060 1.050 1.060 488,149 +0.00(+0.00%)
Mar 11, 2015 1.050 1.060 1.040 1.060 452,231 +0.01(+0.95%)
Mar 10, 2015 1.080 1.080 1.030 1.050 697,431 -0.03(-2.78%)
Mar 09, 2015 1.110 1.110 1.070 1.080 366,760 -0.02(-1.82%)
Mar 06, 2015 1.100 1.120 1.090 1.100 593,631 -0.02(-1.79%)
Mar 05, 2015 1.090 1.120 1.080 1.120 580,999 +0.04(+3.70%)
Mar 04, 2015 1.100 1.080 1.080 600,326 -0.02(-1.82%)
Mar 03, 2015 1.110 1.120 1.110 1.100 357,293 -0.02(-1.79%)
Mar 02, 2015 1.120 1.125 1.100 1.120 387,557 +0.00(+0.00%)
Feb 27, 2015 1.130 1.130 1.100 1.120 655,453 +0.01(+0.90%)
Feb 26, 2015 1.100 1.110 756,403 -0.01(-0.89%)
Feb 25, 2015 1.130 1.140 1.100 1.120 1,701,183 -0.01(-0.88%)
Feb 24, 2015 1.130 1.140 1.110 1.130 417,614 +0.00(+0.00%)
Feb 23, 2015 1.130 1.130 1.110 1.130 322,579 -0.01(-0.88%)
Feb 20, 2015 1.180 1.180 1.120 1.140 470,597 -0.01(-0.87%)
Feb 19, 2015 1.170 1.180 1.150 1.150 964,166 -0.03(-2.54%)
Feb 18, 2015 1.200 1.205 1.165 1.180 368,147 +0.00(+0.00%)
Feb 17, 2015 1.160 1.220 1.160 1.180 1,496,809 +0.04(+3.51%)
Feb 13, 2015 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 12, 2015 1.150 1.165 1.140 1.140 113,788 -0.01(-0.87%)
Feb 11, 2015 1.150 1.170 1.130 1.150 1,140,893 +0.02(+1.77%)
Feb 10, 2015 1.130 1.140 1.120 1.130 136,905 -0.01(-0.88%)
Feb 09, 2015 1.150 1.160 1.120 1.140 615,753 -0.01(-0.87%)
Feb 06, 2015 1.140 1.150 1.140 1.150 573,214 +0.01(+0.88%)
Feb 05, 2015 1.100 1.140 1.100 1.140 721,897 +0.03(+2.70%)
Feb 04, 2015 1.120 1.150 1.100 1.110 711,232 +0.01(+0.91%)
Feb 03, 2015 1.100 1.100 1.090 1.100 438,743 +0.00(+0.00%)
Feb 02, 2015 1.090 1.100 1.080 1.100 240,129 +0.01(+0.92%)
Jan 30, 2015 1.080 1.100 1.070 1.090 201,501 +0.00(+0.00%)
Jan 29, 2015 1.080 1.090 1.045 1.090 477,081 +0.02(+1.87%)
Jan 28, 2015 1.100 1.115 1.070 1.070 236,970 -0.03(-2.73%)
Jan 27, 2015 1.100 1.120 1.090 1.100 425,269 -0.01(-0.90%)
Jan 26, 2015 1.070 1.110 1.070 1.110 181,663 +0.04(+3.74%)
Jan 23, 2015 1.070 1.090 1.070 1.070 246,805 -0.02(-1.83%)
Jan 22, 2015 1.100 1.110 1.090 1.090 185,193 -0.01(-0.91%)
Jan 21, 2015 1.090 1.110 1.075 1.100 367,389 +0.01(+0.92%)
Jan 20, 2015 1.130 1.130 1.070 1.090 340,359 -0.02(-1.80%)
Jan 19, 2015 1.070 1.120 1.070 1.110 471,796 +0.02(+1.83%)
Jan 16, 2015 1.040 1.090 1.040 1.090 408,229 +0.05(+4.81%)
Jan 15, 2015 1.065 1.040 1.040 292,532 -0.01(-0.95%)
Jan 14, 2015 1.080 1.090 1.020 1.050 1,111,582 -0.04(-3.67%)
Jan 13, 2015 1.100 1.100 1.070 1.090 564,895 -0.01(-0.91%)
Jan 12, 2015 1.130 1.130 1.080 1.100 771,762 -0.01(-0.90%)
Jan 09, 2015 1.140 1.150 1.110 1.110 669,149 -0.03(-2.63%)
Jan 08, 2015 1.120 1.150 1.110 1.140 436,648 +0.04(+3.64%)
Jan 07, 2015 1.110 1.120 1.090 1.100 649,679 +0.00(+0.00%)
Jan 06, 2015 1.110 1.120 1.085 1.100 442,503 +0.00(+0.00%)
Jan 05, 2015 1.150 1.150 1.090 1.100 726,919 -0.07(-5.98%)
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.