The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Denison Mines Corp.

  • DML
  • TSX
  • Mining
  • Latest 1.44
  • Currency C$
  • Change -0.02
  • Percent Change -1.37 %
  • Volume 31,675
  • Thu Jul 31, 2014 09:30 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.44 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 1.45 1.44 1.45 1.44 39,475
Jul 30 1.50 1.45 1.50 1.46 807,129
Jul 29 1.53 1.44 1.45 1.47 1,646,530
Jul 28 1.48 1.42 1.47 1.43 841,080
Jul 25 1.47 1.42 1.42 1.45 774,769
Jul 24 1.46 1.40 1.45 1.41 569,506
Jul 23 1.49 1.42 1.42 1.44 701,254
Jul 22 1.51 1.42 1.48 1.43 1,264,184
Jul 21 1.48 1.38 1.38 1.48 780,844
Jul 18 1.42 1.37 1.38 1.42 403,282
Jul 17 1.42 1.37 1.39 1.38 875,488
Jul 16 1.41 1.31 1.31 1.41 1,786,363
Jul 15 1.34 1.30 1.33 1.31 728,286
Jul 14 1.37 1.32 1.36 1.33 383,283
Jul 11 1.35 1.33 1.35 1.35 373,405
Jul 10 1.36 1.32 1.36 1.32 459,394
Jul 9 1.40 1.34 1.40 1.36 554,592
Jul 8 1.41 1.37 1.40 1.40 1,505,671
Jul 7 1.43 1.40 1.40 1.40 182,480
Jul 4 1.44 1.40 1.44 1.40 255,058
Jul 3 1.47 1.38 1.38 1.43 985,909
Jul 2 1.42 1.35 1.35 1.38 1,565,184
Jun 30 1.35 1.30 1.31 1.35 522,971
Jun 27 1.31 1.29 1.29 1.30 396,458
Jun 26 1.32 1.28 1.32 1.29 278,398
Jun 25 1.31 1.29 1.31 1.30 388,170
Jun 24 1.33 1.29 1.33 1.29 447,632
Jun 23 1.36 1.31 1.36 1.31 701,300
Jun 20 1.36 1.32 1.36 1.36 528,777
Jun 19 1.37 1.32 1.37 1.35 912,691
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.