Denison Mines Corp. (TSX: DML )

1.430 CAD +0.010 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.640 1.640 1.610 1.630 820,748 -0.02(-1.21%)
Mar 28, 2014 1.650 1.720 1.640 1.650 583,986 +0.01(+0.61%)
Mar 27, 2014 1.600 1.640 1.600 1.640 0 +0.03(+1.86%)
Mar 26, 2014 1.650 1.670 1.600 1.610 740,308 -0.04(-2.42%)
Mar 25, 2014 1.680 1.680 1.610 1.650 1,403,632 -0.02(-1.20%)
Mar 24, 2014 1.750 1.750 1.630 1.670 1,946,272 -0.05(-2.91%)
Mar 21, 2014 1.860 1.860 1.720 1.720 3,409,514 -0.13(-7.03%)
Mar 20, 2014 1.820 1.880 1.780 1.850 1,633,094 +0.11(+6.32%)
Mar 19, 2014 1.780 1.790 1.740 1.740 448,278 -0.03(-1.69%)
Mar 18, 2014 1.740 1.790 1.720 1.770 444,650 +0.04(+2.31%)
Mar 17, 2014 1.710 1.750 1.710 1.730 367,567 +0.02(+1.17%)
Mar 14, 2014 1.770 1.790 1.700 1.710 1,177,352 -0.06(-3.39%)
Mar 13, 2014 1.810 1.830 1.760 1.770 1,536,490 -0.01(-0.56%)
Mar 12, 2014 1.690 1.780 1.640 1.780 1,153,268 +0.08(+4.71%)
Mar 11, 2014 1.800 1.830 1.690 1.700 0 -0.08(-4.49%)
Mar 10, 2014 1.800 1.820 1.760 1.780 1,127,208 -0.04(-2.20%)
Mar 07, 2014 1.800 1.820 1.780 1.820 821,171 +0.00(+0.00%)
Mar 06, 2014 1.860 1.910 1.810 1.820 2,379,783 -0.04(-2.15%)
Mar 05, 2014 1.930 1.930 1.840 1.860 2,019,436 -0.06(-3.12%)
Mar 04, 2014 1.800 1.950 1.800 1.920 3,170,621 +0.11(+6.08%)
Mar 03, 2014 1.800 1.820 1.740 1.810 1,507,508 -0.01(-0.55%)
Feb 28, 2014 1.760 1.820 1.740 1.820 1,223,573 +0.07(+4.00%)
Feb 27, 2014 1.840 1.840 1.730 1.750 1,932,615 -0.06(-3.31%)
Feb 26, 2014 1.800 1.890 1.770 1.810 7,635,916 +0.14(+8.38%)
Feb 25, 2014 1.560 1.680 1.530 1.670 3,315,452 +0.14(+9.15%)
Feb 24, 2014 1.490 1.570 1.470 1.530 1,339,416 +0.06(+4.08%)
Feb 21, 2014 1.410 1.490 1.410 1.470 1,103,161 +0.05(+3.52%)
Feb 20, 2014 1.420 1.430 1.380 1.420 1,012,352 -0.01(-0.70%)
Feb 19, 2014 1.470 1.470 1.420 1.430 1,521,354 -0.06(-4.03%)
Feb 18, 2014 1.470 1.500 1.450 1.490 2,043,432 +0.01(+0.68%)
Feb 14, 2014 1.480 1.480 1.480 0 +0.02(+1.37%)
Feb 13, 2014 1.490 1.500 1.450 1.460 513,116 -0.03(-2.01%)
Feb 12, 2014 1.430 1.510 1.430 1.490 1,899,600 +0.06(+4.20%)
Feb 11, 2014 1.440 1.460 1.420 1.430 884,153 -0.01(-0.69%)
Feb 10, 2014 1.470 1.490 1.430 1.440 0 -0.03(-2.04%)
Feb 07, 2014 1.420 1.470 1.410 1.470 384,307 +0.06(+4.26%)
Feb 06, 2014 1.430 1.440 1.410 1.410 652,291 +0.02(+1.44%)
Feb 05, 2014 1.370 1.440 1.360 1.390 883,455 +0.02(+1.46%)
Feb 04, 2014 1.400 1.410 1.360 1.370 2,076,262 -0.04(-2.84%)
Feb 03, 2014 1.530 1.540 1.410 1.410 1,226,786 -0.15(-9.62%)
Jan 31, 2014 1.560 1.570 1.530 1.560 679,254 -0.02(-1.27%)
Jan 30, 2014 1.520 1.600 1.520 1.580 1,210,054 +0.06(+3.95%)
Jan 29, 2014 1.560 1.560 1.520 1.520 1,016,427 -0.02(-1.30%)
Jan 28, 2014 1.510 1.560 1.510 1.540 1,212,838 +0.06(+4.05%)
Jan 27, 2014 1.440 1.520 1.440 1.480 1,380,888 +0.05(+3.50%)
Jan 24, 2014 1.460 1.500 1.430 1.430 2,059,947 -0.08(-5.30%)
Jan 23, 2014 1.550 1.570 1.510 1.510 1,215,583 -0.02(-1.31%)
Jan 22, 2014 1.530 1.600 1.490 1.530 3,699,160 +0.00(+0.00%)
Jan 21, 2014 1.500 1.570 1.480 1.530 3,619,539 +0.05(+3.38%)
Jan 20, 2014 1.470 1.490 1.460 1.480 1,201,419 +0.04(+2.78%)
Jan 17, 2014 1.430 1.470 1.410 1.440 1,579,904 +0.03(+2.13%)
Jan 16, 2014 1.430 1.470 1.410 1.410 1,545,402 +0.00(+0.00%)
Jan 15, 2014 1.350 1.440 1.340 1.410 2,848,625 +0.06(+4.44%)
Jan 14, 2014 1.310 1.370 1.310 1.350 1,050,035 +0.05(+3.85%)
Jan 13, 2014 1.290 1.340 1.290 1.300 911,437 +0.01(+0.78%)
Jan 10, 2014 1.270 1.320 1.270 1.290 418,051 +0.02(+1.57%)
Jan 09, 2014 1.310 1.320 1.270 1.270 612,207 -0.05(-3.79%)
Jan 08, 2014 1.270 1.320 1.270 1.320 482,537 +0.06(+4.76%)
Jan 07, 2014 1.260 1.260 1.240 1.260 277,048 +0.01(+0.80%)
Jan 06, 2014 1.250 1.260 1.230 1.250 172,572 +0.00(+0.00%)
Jan 03, 2014 1.270 1.270 1.240 1.250 158,547 -0.01(-0.79%)
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.