Denison Mines Corp. (TSX: DML )

1.280 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.800 3.850 3.620 3.660 3,176,936 -0.10(-2.66%)
Feb 25, 2011 3.640 3.830 3.610 3.760 3,186,172 +0.21(+5.92%)
Feb 24, 2011 3.630 3.650 3.520 3.550 2,414,576 -0.10(-2.74%)
Feb 23, 2011 3.600 3.690 3.570 3.650 4,014,418 -0.04(-1.08%)
Feb 22, 2011 4.000 4.030 3.550 3.690 4,624,093 -0.39(-9.56%)
Feb 18, 2011 4.100 4.160 4.020 4.080 1,150,171 -0.04(-0.97%)
Feb 17, 2011 4.100 4.190 4.000 4.120 3,540,507 -0.01(-0.24%)
Feb 16, 2011 4.200 4.280 4.100 4.130 1,890,961 -0.09(-2.13%)
Feb 15, 2011 4.430 4.440 4.200 4.220 3,100,062 -0.17(-3.87%)
Feb 14, 2011 4.190 4.420 4.150 4.390 2,957,663 +0.33(+8.13%)
Feb 11, 2011 4.000 4.190 4.000 4.060 2,020,922 +0.03(+0.74%)
Feb 10, 2011 4.030 4.060 3.920 4.030 1,734,099 -0.05(-1.23%)
Feb 09, 2011 4.080 4.250 4.000 4.080 2,983,576 +0.01(+0.25%)
Feb 08, 2011 4.120 4.140 3.980 4.070 2,865,164 -0.02(-0.49%)
Feb 07, 2011 3.920 4.200 3.900 4.090 5,631,094 +0.22(+5.68%)
Feb 04, 2011 3.900 3.920 3.840 3.870 2,104,878 -0.03(-0.77%)
Feb 03, 2011 3.930 3.930 3.770 3.900 3,037,569 +0.01(+0.26%)
Feb 02, 2011 3.930 4.000 3.880 3.890 4,059,027 -0.04(-1.02%)
Feb 01, 2011 3.870 4.030 3.820 3.930 6,098,331 +0.18(+4.80%)
Jan 31, 2011 3.420 3.760 3.410 3.750 4,338,068 +0.37(+10.95%)
Jan 28, 2011 3.410 3.470 3.380 3.380 1,526,399 -0.04(-1.17%)
Jan 27, 2011 3.500 3.590 3.370 3.420 2,786,152 -0.05(-1.44%)
Jan 26, 2011 3.340 3.490 3.340 3.470 2,322,522 +0.17(+5.15%)
Jan 25, 2011 3.300 3.380 3.280 3.300 1,743,284 -0.09(-2.65%)
Jan 24, 2011 3.400 3.440 3.320 3.390 1,720,311 +0.02(+0.59%)
Jan 21, 2011 3.340 3.450 3.330 3.370 2,205,050 +0.09(+2.74%)
Jan 20, 2011 3.300 3.380 3.200 3.280 2,757,805 -0.10(-2.96%)
Jan 19, 2011 3.580 3.670 3.330 3.380 4,101,694 -0.13(-3.70%)
Jan 18, 2011 3.300 3.520 3.300 3.510 3,543,353 +0.20(+6.04%)
Jan 17, 2011 3.250 3.370 3.250 3.310 1,029,452 +0.01(+0.30%)
Jan 14, 2011 3.230 3.300 3.220 3.300 1,337,537 +0.04(+1.23%)
Jan 13, 2011 3.300 3.410 3.220 3.260 3,604,970 -0.04(-1.21%)
Jan 12, 2011 3.350 3.350 3.260 3.300 2,363,267 +0.06(+1.85%)
Jan 11, 2011 3.120 3.270 3.070 3.240 4,240,015 +0.20(+6.58%)
Jan 10, 2011 2.940 3.070 2.830 3.040 2,942,804 +0.09(+3.05%)
Jan 07, 2011 3.010 3.030 2.800 2.950 4,210,254 -0.10(-3.28%)
Jan 06, 2011 3.120 3.170 3.040 3.050 1,883,051 -0.12(-3.79%)
Jan 05, 2011 3.160 3.200 3.070 3.170 2,194,697 -0.06(-1.86%)
Jan 04, 2011 3.440 3.440 3.040 3.230 3,545,395 -0.18(-5.28%)
Dec 31, 2010 3.420 3.450 3.380 3.410 675,714 -0.03(-0.87%)
Dec 30, 2010 3.450 3.460 3.330 3.440 1,652,866 +0.04(+1.18%)
Dec 29, 2010 3.280 3.430 3.270 3.400 2,094,795 +0.17(+5.26%)
Dec 24, 2010 3.230 3.260 3.220 3.230 240,067 -0.02(-0.62%)
Dec 23, 2010 3.290 3.290 3.230 3.250 773,413 -0.04(-1.22%)
Dec 22, 2010 3.390 3.390 3.290 3.290 1,310,308 -0.09(-2.66%)
Dec 21, 2010 3.400 3.420 3.350 3.380 923,818 +0.03(+0.90%)
Dec 20, 2010 3.260 3.380 3.250 3.350 2,000,889 +0.11(+3.40%)
Dec 17, 2010 3.220 3.400 3.210 3.240 20,001,903 +0.04(+1.25%)
Dec 16, 2010 3.260 3.260 3.130 3.200 2,587,712 -0.07(-2.14%)
Dec 15, 2010 3.350 3.380 3.190 3.270 2,932,666 -0.12(-3.54%)
Dec 14, 2010 3.580 3.590 3.370 3.390 4,883,195 -0.12(-3.42%)
Dec 13, 2010 3.440 3.600 3.440 3.510 3,408,177 +0.13(+3.85%)
Dec 10, 2010 3.330 3.380 3.290 3.380 2,895,831 +0.01(+0.30%)
Dec 09, 2010 3.450 3.460 3.330 3.370 2,959,738 +0.04(+1.20%)
Dec 08, 2010 3.500 3.550 3.270 3.330 6,139,892 -0.27(-7.50%)
Dec 07, 2010 3.520 3.650 3.510 3.600 4,817,112 +0.15(+4.35%)
Dec 06, 2010 3.300 3.470 3.300 3.450 7,925,336 +0.11(+3.29%)
Dec 03, 2010 3.310 3.370 3.270 3.340 2,418,217 -0.01(-0.30%)
Dec 02, 2010 3.440 3.480 3.330 3.350 3,747,554 -0.10(-2.90%)
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.