S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DML Denison Mines Inc

3.15

0.06 (1.94%)

May 24 2024 - Closed

Delayed by 15 minutes

DML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 25 2024	2.63	-0.02	-0.75%	2.65	2.73	2.63	1,599,112
Mar 22 2024	2.65	0.02	0.76%	2.63	2.68	2.61	940,424
Mar 21 2024	2.63	0.05	1.94%	2.59	2.65	2.58	1,027,187
Mar 20 2024	2.58	0.07	2.79%	2.51	2.60	2.48	1,457,798
Mar 19 2024	2.51	-0.05	-1.95%	2.52	2.54	2.47	1,397,788
Mar 18 2024	2.56	0.04	1.59%	2.54	2.57	2.50	1,260,413
Mar 15 2024	2.52	0.09	3.70%	2.44	2.55	2.42	1,963,025
Mar 14 2024	2.43	0.03	1.25%	2.40	2.45	2.33	1,796,111
Mar 13 2024	2.40	-0.07	-2.83%	2.46	2.53	2.38	2,495,107
Mar 12 2024	2.47	0.02	0.82%	2.45	2.51	2.43	1,191,831
Mar 11 2024	2.45	-0.03	-1.21%	2.46	2.50	2.42	1,704,180
Mar 08 2024	2.48	-0.15	-5.70%	2.64	2.64	2.44	3,116,552
Mar 07 2024	2.63	0.15	6.05%	2.48	2.63	2.47	2,146,603
Mar 06 2024	2.48	0.02	0.81%	2.47	2.53	2.47	1,085,550
Mar 05 2024	2.46	-0.04	-1.60%	2.53	2.55	2.45	1,113,546
Mar 04 2024	2.50	-0.11	-4.21%	2.63	2.65	2.50	2,129,659
Mar 01 2024	2.61	0.17	6.97%	2.45	2.64	2.45	1,907,028
Feb 29 2024	2.44	0.00	0.00%	2.35	2.47	2.35	2,783,700
Feb 28 2024	2.44	-0.09	-3.56%	2.54	2.55	2.43	1,170,473
Feb 27 2024	2.53	0.12	4.98%	2.39	2.57	2.39	2,063,713
Feb 26 2024	2.41	0.05	2.12%	2.36	2.47	2.36	1,447,180

Quilmes Ind Quinsa

Bremer Lagerhaus Gesells...

Nat.grd.e.swl39

US Treasury 3 Year Note ...

CenterPoint Energy

Fidelity Sustainable Cor...

Invesco BulletShares 203...

Axie Infinity Shard

Environmental Group Limi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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