Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Denison Mines Inc (DML)
Denison Mines Inc (DML) Historical

DML Denison Mines Inc

2.81

0.02 (0.72%)

Last Updated: 10:04:41

Delayed by 15 minutes

DML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	2.79	-0.07	-2.45%	2.82	2.83	2.76	1,608,991
Jun 20 2024	2.86	0.01	0.35%	2.89	2.91	2.82	1,213,994
Jun 19 2024	2.85	-0.04	-1.38%	2.89	2.90	2.83	471,151
Jun 18 2024	2.89	0.05	1.76%	2.82	2.93	2.82	1,151,741
Jun 17 2024	2.84	-0.01	-0.35%	2.84	2.88	2.79	760,635
Jun 14 2024	2.85	-0.08	-2.73%	2.91	2.94	2.84	828,140
Jun 13 2024	2.93	0.08	2.81%	2.84	2.96	2.84	1,325,778
Jun 12 2024	2.85	0.08	2.89%	2.80	2.85	2.76	1,302,908
Jun 11 2024	2.77	-0.15	-5.14%	2.88	2.90	2.76	1,267,494
Jun 10 2024	2.92	0.04	1.39%	2.87	2.97	2.86	794,600
Jun 07 2024	2.88	-0.14	-4.64%	3.00	3.00	2.88	1,452,668
Jun 06 2024	3.02	0.04	1.34%	2.97	3.09	2.94	1,154,065
Jun 05 2024	2.98	-0.05	-1.65%	3.08	3.11	2.97	1,468,686
Jun 04 2024	3.03	-0.20	-6.19%	3.20	3.20	2.97	2,953,332
Jun 03 2024	3.23	-0.06	-1.82%	3.30	3.30	3.20	984,987
May 31 2024	3.29	-0.01	-0.30%	3.33	3.37	3.28	1,585,950
May 30 2024	3.30	-0.01	-0.30%	3.29	3.35	3.26	1,161,053
May 29 2024	3.31	0.05	1.53%	3.22	3.32	3.16	1,910,646
May 28 2024	3.26	0.10	3.16%	3.16	3.27	3.16	1,623,498
May 27 2024	3.16	0.01	0.32%	3.15	3.17	3.12	244,953
May 24 2024	3.15	0.06	1.94%	3.09	3.19	3.05	1,289,041
May 23 2024	3.09	0.01	0.32%	3.09	3.12	3.05	1,070,218
May 22 2024	3.08	-0.04	-1.28%	3.10	3.13	3.05	1,979,535
May 21 2024	3.12	0.06	1.96%	3.11	3.18	3.10	2,520,951
May 17 2024	3.06	0.21	7.37%	2.87	3.08	2.86	3,695,861
May 16 2024	2.85	0.04	1.42%	2.83	2.89	2.81	1,218,816
May 15 2024	2.81	0.02	0.72%	2.80	2.83	2.78	1,096,358
May 14 2024	2.79	-0.02	-0.71%	2.81	2.82	2.77	1,735,220
May 13 2024	2.81	-0.03	-1.06%	2.86	2.89	2.79	1,380,983
May 10 2024	2.84	-0.08	-2.74%	2.94	2.95	2.82	1,516,727
May 09 2024	2.92	0.05	1.74%	2.83	2.94	2.82	1,908,041
May 08 2024	2.87	-0.08	-2.71%	2.94	2.97	2.82	2,125,611
May 07 2024	2.95	-0.04	-1.34%	2.99	3.07	2.93	1,812,487
May 06 2024	2.99	0.06	2.05%	2.93	3.04	2.92	1,785,156
May 03 2024	2.93	0.04	1.38%	2.92	2.95	2.87	1,437,452
May 02 2024	2.89	0.07	2.48%	2.82	2.92	2.76	1,313,054
May 01 2024	2.82	0.08	2.92%	2.84	2.95	2.77	2,257,556
Apr 30 2024	2.74	-0.17	-5.84%	2.87	2.90	2.74	2,468,052
Apr 29 2024	2.91	0.14	5.05%	2.83	2.91	2.77	2,115,749
Apr 26 2024	2.77	0.06	2.21%	2.69	2.78	2.68	1,384,451
Apr 25 2024	2.71	0.01	0.37%	2.67	2.73	2.66	964,149
Apr 24 2024	2.70	-0.02	-0.74%	2.74	2.76	2.70	983,464
Apr 23 2024	2.72	-0.03	-1.09%	2.73	2.78	2.70	1,049,761
Apr 22 2024	2.75	-0.01	-0.36%	2.75	2.78	2.69	1,240,566
Apr 19 2024	2.76	-0.01	-0.36%	2.75	2.81	2.73	917,560
Apr 18 2024	2.77	-0.03	-1.07%	2.79	2.86	2.77	1,196,676
Apr 17 2024	2.80	-0.01	-0.36%	2.82	2.88	2.76	1,837,424
Apr 16 2024	2.81	-0.06	-2.09%	2.83	2.86	2.72	2,123,768
Apr 15 2024	2.87	-0.05	-1.71%	2.94	2.96	2.84	1,669,079
Apr 12 2024	2.92	-0.08	-2.67%	3.01	3.08	2.88	2,195,633
Apr 11 2024	3.00	0.12	4.17%	2.89	3.02	2.86	2,290,970
Apr 10 2024	2.88	0.09	3.23%	2.75	2.90	2.74	1,792,307
Apr 09 2024	2.79	-0.05	-1.76%	2.85	2.87	2.77	1,367,038
Apr 08 2024	2.84	-0.06	-2.07%	2.91	2.92	2.79	1,433,696
Apr 05 2024	2.90	0.01	0.35%	2.89	3.01	2.87	1,697,581
Apr 04 2024	2.89	-0.11	-3.67%	2.99	3.01	2.89	2,104,109
Apr 03 2024	3.00	0.14	4.90%	2.87	3.00	2.87	2,231,841
Apr 02 2024	2.86	0.03	1.06%	2.80	2.88	2.75	1,969,158
Apr 01 2024	2.83	0.18	6.79%	2.69	2.83	2.68	2,143,444
Mar 28 2024	2.65	0.01	0.38%	2.66	2.70	2.63	1,037,549
Mar 27 2024	2.64	0.02	0.76%	2.64	2.66	2.61	573,096
Mar 26 2024	2.62	-0.01	-0.38%	2.62	2.67	2.59	863,283

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions