Denison Mines Corp. (TSX: DML )

1.450 CAD +0.030 (+2.11%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.8300 0.8500 0.8200 0.8200 328,312 -0.02(-2.38%)
Mar 30, 2017 0.8500 0.8500 0.8400 0.8400 150,233 -0.01(-1.18%)
Mar 29, 2017 0.8300 0.8600 0.8300 0.8500 408,719 +0.01(+1.19%)
Mar 28, 2017 0.8400 0.8500 0.8300 0.8400 311,376 +0.00(+0.00%)
Mar 27, 2017 0.8200 0.8400 0.8000 0.8400 386,334 +0.03(+3.70%)
Mar 24, 2017 0.8200 0.8400 0.8000 0.8100 577,137 -0.01(-1.22%)
Mar 23, 2017 0.8000 0.8300 0.8000 0.8200 393,257 +0.02(+2.50%)
Mar 22, 2017 0.8000 0.8100 0.7800 0.8000 576,006 -0.01(-1.23%)
Mar 21, 2017 0.8600 0.8600 0.8100 0.8100 668,115 -0.05(-5.81%)
Mar 20, 2017 0.8600 0.8700 0.8400 0.8600 518,290 -0.01(-1.15%)
Mar 17, 2017 0.9000 0.9100 0.8700 0.8700 797,672 -0.02(-2.25%)
Mar 16, 2017 0.9200 0.9200 0.8700 0.8900 1,382,886 -0.01(-1.11%)
Mar 15, 2017 0.8600 0.9000 0.8500 0.9000 657,937 +0.03(+3.45%)
Mar 14, 2017 0.8700 0.8700 0.8400 0.8700 637,690 -0.01(-1.14%)
Mar 13, 2017 0.8800 0.8900 0.8700 0.8800 354,968 +0.01(+1.15%)
Mar 10, 2017 0.8400 0.8800 0.8400 0.8700 544,140 +0.02(+2.35%)
Mar 09, 2017 0.8700 0.8800 0.8400 0.8500 890,888 -0.03(-3.41%)
Mar 08, 2017 0.8600 0.9200 0.8500 0.8800 1,671,624 +0.02(+2.33%)
Mar 07, 2017 0.8500 0.8800 0.8250 0.8600 746,699 +0.01(+1.18%)
Mar 06, 2017 0.8700 0.8700 0.8200 0.8500 773,788 -0.02(-2.30%)
Mar 03, 2017 0.8900 0.8900 0.8500 0.8700 485,018 -0.02(-2.25%)
Mar 02, 2017 0.9100 0.9200 0.8700 0.8900 621,130 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.9300 0.8700 0.8900 557,730 +0.03(+3.49%)
Feb 28, 2017 0.9300 0.9400 0.8600 0.8600 1,823,763 -0.06(-6.52%)
Feb 27, 2017 0.8700 0.9300 0.8400 0.9200 1,584,190 +0.04(+4.55%)
Feb 24, 2017 0.9100 0.9100 0.8600 0.8800 892,927 -0.03(-3.30%)
Feb 23, 2017 0.9400 0.9400 0.9100 0.9100 948,815 -0.04(-4.21%)
Feb 22, 2017 0.9500 0.9600 0.9300 0.9500 829,845 -0.01(-1.04%)
Feb 21, 2017 0.9900 0.9900 0.9500 0.9600 872,048 -0.04(-4.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 16, 2017 1.010 1.020 0.9700 0.9700 2,543,751 -0.05(-4.90%)
Feb 15, 2017 1.090 1.100 1.010 1.020 2,051,575 -0.07(-6.42%)
Feb 14, 2017 1.060 1.100 1.060 1.090 1,725,238 +0.04(+3.81%)
Feb 13, 2017 1.040 1.050 1.020 1.050 1,239,502 +0.03(+2.94%)
Feb 10, 2017 0.9900 1.030 0.9800 1.020 2,370,692 +0.05(+5.15%)
Feb 09, 2017 0.9900 1.010 0.9500 0.9700 1,521,124 -0.01(-1.02%)
Feb 08, 2017 0.9600 0.9800 0.9500 0.9800 688,057 +0.04(+4.26%)
Feb 07, 2017 0.9300 0.9800 0.9200 0.9400 1,313,793 -0.01(-1.05%)
Feb 06, 2017 0.9200 0.9600 0.9200 0.9500 626,872 +0.02(+2.15%)
Feb 03, 2017 0.9100 0.9300 0.9100 0.9300 583,298 +0.00(+0.00%)
Feb 02, 2017 0.9000 0.9300 0.9000 0.9300 1,638,857 +0.01(+1.09%)
Feb 01, 2017 0.9300 0.9500 0.9000 0.9200 2,963,021 -0.05(-5.15%)
Jan 31, 2017 0.9300 0.9800 0.9200 0.9700 694,667 +0.03(+3.19%)
Jan 30, 2017 0.9700 0.9800 0.9300 0.9400 1,291,784 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9900 0.9600 0.9800 1,012,016 -0.01(-1.01%)
Jan 26, 2017 1.020 1.020 0.9700 0.9900 1,313,621 -0.01(-1.00%)
Jan 25, 2017 1.050 1.080 0.9900 1.000 2,915,018 -0.04(-3.85%)
Jan 24, 2017 1.020 1.050 0.9900 1.040 2,832,467 +0.06(+6.12%)
Jan 23, 2017 0.9400 1.000 0.9300 0.9800 1,725,965 +0.03(+3.16%)
Jan 20, 2017 0.9600 0.9800 0.9300 0.9500 878,813 +0.00(+0.00%)
Jan 19, 2017 0.8900 0.9700 0.8900 0.9500 2,561,285 +0.06(+6.74%)
Jan 18, 2017 0.9600 0.9900 0.8800 0.8900 2,600,570 -0.12(-11.88%)
Jan 17, 2017 1.020 1.040 0.9700 1.010 1,852,804 +0.00(+0.00%)
Jan 16, 2017 1.080 1.090 1.000 1.010 2,361,899 -0.04(-3.81%)
Jan 13, 2017 0.9800 1.070 0.9200 1.050 3,317,184 +0.08(+8.25%)
Jan 12, 2017 1.060 1.070 0.9600 0.9700 5,375,371 -0.08(-7.62%)
Jan 11, 2017 0.9200 1.050 0.9200 1.050 4,205,887 +0.15(+16.67%)
Jan 10, 2017 0.8200 0.9200 0.8100 0.9000 2,511,437 +0.10(+12.50%)
Jan 09, 2017 0.8000 0.8100 0.7800 0.8000 376,653 -0.01(-1.23%)
Jan 06, 2017 0.8100 0.8200 0.7800 0.8100 1,001,420 +0.00(+0.00%)
Jan 05, 2017 0.7900 0.8200 0.7900 0.8100 1,139,588 +0.03(+3.85%)
Jan 04, 2017 0.7200 0.7800 0.7200 0.7800 916,787 +0.05(+6.85%)
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.