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 (%)
Jul 29, 2011 1.890 2.020 1.890 2.020 1,087,835 +0.09(+4.66%)
Jul 28, 2011 1.910 2.030 1.870 1.930 909,623 +0.03(+1.58%)
Jul 27, 2011 1.980 2.010 1.900 1.900 884,926 -0.11(-5.47%)
Jul 26, 2011 1.990 2.040 1.910 2.010 1,252,747 +0.04(+2.03%)
Jul 25, 2011 2.030 2.080 1.970 1.970 2,365,296 -0.09(-4.37%)
Jul 22, 2011 1.890 2.060 2.020 2.060 2,449,269 +0.19(+10.16%)
Jul 21, 2011 1.780 1.880 1.780 1.870 675,860 +0.09(+5.06%)
Jul 20, 2011 1.820 1.820 1.740 1.780 470,419 -0.02(-1.11%)
Jul 19, 2011 1.790 1.820 1.780 1.800 294,795 +0.01(+0.56%)
Jul 18, 2011 1.810 1.840 1.760 1.790 433,843 -0.03(-1.65%)
Jul 15, 2011 1.810 1.840 1.780 1.820 535,384 +0.02(+1.11%)
Jul 14, 2011 1.800 1.890 1.790 1.800 525,863 +0.00(+0.00%)
Jul 13, 2011 1.800 1.870 1.800 1.800 348,642 -0.01(-0.55%)
Jul 12, 2011 1.750 1.810 1.740 1.810 256,490 +0.02(+1.12%)
Jul 11, 2011 1.870 1.870 1.780 1.790 401,223 -0.10(-5.29%)
Jul 08, 2011 1.900 1.920 1.860 1.890 655,624 -0.05(-2.58%)
Jul 07, 2011 1.950 1.950 1.910 1.940 734,024 +0.02(+1.04%)
Jul 06, 2011 1.890 1.930 1.840 1.920 748,396 +0.02(+1.05%)
Jul 05, 2011 1.950 1.950 1.820 1.900 770,280 +0.02(+1.06%)
Jul 04, 2011 1.860 1.940 1.790 1.880 748,499 +0.04(+2.17%)
Jun 30, 2011 1.710 1.850 1.670 1.840 1,422,916 +0.15(+8.88%)
Jun 29, 2011 1.660 1.690 1.640 1.690 343,647 +0.05(+3.05%)
Jun 28, 2011 1.690 1.720 1.610 1.640 1,078,965 -0.04(-2.38%)
Jun 27, 2011 1.780 1.780 1.670 1.680 370,169 -0.09(-5.08%)
Jun 24, 2011 1.780 1.800 1.740 1.770 331,417 -0.02(-1.12%)
Jun 23, 2011 1.720 1.790 1.710 1.790 414,557 +0.04(+2.29%)
Jun 22, 2011 1.740 1.800 1.720 1.750 259,296 +0.02(+1.16%)
Jun 21, 2011 1.680 1.760 1.680 1.730 440,785 +0.07(+4.22%)
Jun 20, 2011 1.770 1.700 1.660 1.660 492,557 -0.14(-7.78%)
Jun 17, 2011 1.710 1.800 1.660 1.800 2,150,759 +0.09(+5.26%)
Jun 16, 2011 1.730 1.750 1.710 1.710 329,664 -0.03(-1.72%)
Jun 15, 2011 1.750 1.760 1.710 1.740 554,773 -0.05(-2.79%)
Jun 14, 2011 1.700 1.800 1.700 1.790 765,847 +0.08(+4.68%)
Jun 13, 2011 1.720 1.790 1.700 1.710 1,322,053 -0.06(-3.39%)
Jun 10, 2011 1.820 1.820 1.750 1.770 833,461 -0.06(-3.28%)
Jun 09, 2011 1.770 1.850 1.750 1.830 1,142,493 +0.05(+2.81%)
Jun 08, 2011 1.940 1.960 1.740 1.780 1,885,149 -0.18(-9.18%)
Jun 07, 2011 1.980 2.000 1.950 1.960 283,179 -0.03(-1.51%)
Jun 06, 2011 2.060 2.090 1.980 1.990 535,320 -0.06(-2.93%)
Jun 03, 2011 2.100 2.110 2.050 2.050 390,002 -0.02(-0.97%)
May 24, 2011 1.960 2.100 1.960 2.070 817,434 +0.09(+4.55%)
May 20, 2011 1.980 1.980 1.920 1.980 676,687 -0.02(-1.00%)
May 19, 2011 2.040 2.060 1.990 2.000 364,639 -0.04(-1.96%)
May 18, 2011 1.960 2.050 1.940 2.040 570,728 +0.10(+5.15%)
May 17, 2011 1.950 1.970 1.940 1.940 664,398 -0.01(-0.51%)
May 16, 2011 2.060 2.070 1.950 1.950 907,132 -0.12(-5.80%)
May 13, 2011 2.050 2.090 2.050 2.070 326,721 +0.03(+1.47%)
May 12, 2011 2.080 2.080 2.030 2.040 617,053 -0.05(-2.39%)
May 11, 2011 2.130 2.140 2.060 2.090 869,264 -0.05(-2.34%)
May 10, 2011 2.150 2.170 2.130 2.140 470,433 -0.01(-0.47%)
May 09, 2011 2.110 2.170 2.110 2.150 1,726,769 +0.05(+2.38%)
May 06, 2011 2.090 2.150 2.080 2.100 834,551 +0.00(+0.00%)
May 05, 2011 2.170 2.190 2.070 2.100 1,454,453 -0.11(-4.98%)
May 04, 2011 2.220 2.240 2.170 2.210 762,542 -0.01(-0.45%)
May 03, 2011 2.200 2.320 2.200 2.220 1,990,995 -0.03(-1.33%)
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.