Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Denison Mines Corp. (TSX: DML )

3.060 +0.210 (+7.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.450	1.470	1.430	1.470	517,208	+0.03(+2.08%)
May 05, 2023	1.400	1.440	1.400	1.440	946,136	+0.05(+3.60%)
May 04, 2023	1.380	1.410	1.370	1.390	696,792	-0.01(-0.71%)
May 03, 2023	1.390	1.420	1.380	1.400	692,477	+0.00(+0.00%)
May 02, 2023	1.400	1.420	1.380	1.400	1,122,875	-0.01(-0.71%)
May 01, 2023	1.480	1.500	1.410	1.410	1,360,626	-0.08(-5.37%)
Apr 28, 2023	1.430	1.500	1.430	1.490	2,586,430	+0.06(+4.20%)
Apr 27, 2023	1.390	1.460	1.390	1.430	781,580	+0.03(+2.14%)
Apr 26, 2023	1.410	1.470	1.390	1.400	1,548,741	-0.01(-0.71%)
Apr 25, 2023	1.370	1.440	1.370	1.410	1,434,204	+0.05(+3.68%)
Apr 24, 2023	1.360	1.380	1.360	1.360	705,950	-0.01(-0.73%)
Apr 21, 2023	1.360	1.380	1.350	1.370	810,161	+0.00(+0.00%)
Apr 20, 2023	1.360	1.370	1.350	1.370	1,473,229	+0.00(+0.00%)
Apr 19, 2023	1.360	1.380	1.340	1.370	1,345,798	-0.02(-1.44%)
Apr 18, 2023	1.370	1.390	1.360	1.390	834,164	+0.01(+0.72%)
Apr 17, 2023	1.390	1.390	1.360	1.380	693,981	+0.01(+0.73%)
Apr 14, 2023	1.420	1.430	1.370	1.370	779,054	-0.06(-4.20%)
Apr 13, 2023	1.380	1.430	1.380	1.430	1,220,623	+0.05(+3.62%)
Apr 12, 2023	1.410	1.420	1.360	1.380	1,501,068	-0.03(-2.13%)
Apr 11, 2023	1.390	1.410	1.390	1.410	967,980	+0.03(+2.17%)
Apr 10, 2023	1.340	1.390	1.340	1.380	746,840	+0.04(+2.99%)
Apr 06, 2023				1.340	0	+0.00(+0.00%)
Apr 05, 2023	1.370	1.380	1.330	1.340	1,597,435	-0.05(-3.60%)
Apr 04, 2023	1.460	1.460	1.370	1.390	1,636,087	-0.07(-4.79%)
Apr 03, 2023	1.470	1.480	1.430	1.460	1,238,409	-0.01(-0.68%)
Mar 31, 2023	1.510	1.510	1.460	1.470	1,021,751	-0.04(-2.65%)
Mar 30, 2023	1.450	1.520	1.450	1.510	2,563,321	+0.08(+5.59%)
Mar 29, 2023	1.410	1.440	1.380	1.430	1,195,107	+0.05(+3.62%)
Mar 28, 2023	1.360	1.390	1.350	1.380	1,029,070	+0.02(+1.47%)
Mar 27, 2023	1.350	1.370	1.330	1.360	497,772	+0.02(+1.49%)
Mar 24, 2023	1.350	1.350	1.320	1.340	1,145,519	-0.02(-1.47%)
Mar 23, 2023	1.380	1.410	1.340	1.360	1,636,876	+0.00(+0.00%)
Mar 22, 2023	1.390	1.430	1.360	1.360	1,479,285	-0.03(-2.16%)
Mar 21, 2023	1.420	1.420	1.370	1.390	988,711	-0.02(-1.42%)
Mar 20, 2023	1.400	1.420	1.380	1.410	1,043,637	+0.02(+1.44%)
Mar 17, 2023	1.370	1.410	1.330	1.390	3,102,592	+0.01(+0.72%)
Mar 16, 2023	1.370	1.390	1.280	1.380	1,621,144	+0.00(+0.00%)
Mar 15, 2023	1.440	1.440	1.320	1.380	2,790,072	-0.09(-6.12%)
Mar 14, 2023	1.470	1.470	1.440	1.470	1,664,462	+0.01(+0.68%)
Mar 13, 2023	1.470	1.500	1.420	1.460	1,681,420	-0.03(-2.01%)
Mar 10, 2023	1.570	1.570	1.470	1.490	2,232,842	-0.08(-5.10%)
Mar 09, 2023	1.580	1.620	1.570	1.570	2,058,580	-0.02(-1.26%)
Mar 08, 2023	1.620	1.630	1.550	1.590	1,524,354	-0.03(-1.85%)
Mar 07, 2023	1.690	1.690	1.600	1.620	1,153,566	-0.07(-4.14%)
Mar 06, 2023	1.740	1.740	1.670	1.690	850,892	-0.05(-2.87%)
Mar 03, 2023	1.690	1.750	1.690	1.740	782,991	+0.04(+2.35%)
Mar 02, 2023	1.750	1.760	1.700	1.700	757,676	-0.04(-2.30%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Denison Mines Corp. (TSX: DML )

Historical Prices