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 1.47
  • Currency C$
  • Change 0.04
  • Percent Change 2.797 %
  • Volume 430,807
  • Fri Aug 29, 2014 04:00 PM 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: 1.47 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 1.48 1.44 1.45 1.47 430,807
Aug 28 1.46 1.43 1.44 1.43 514,945
Aug 27 1.48 1.45 1.47 1.45 249,422
Aug 26 1.47 1.46 1.47 1.47 172,743
Aug 25 1.47 1.45 1.45 1.46 282,587
Aug 22 1.45 1.43 1.44 1.44 182,686
Aug 21 1.46 1.42 1.45 1.45 382,430
Aug 20 1.49 1.46 1.48 1.46 564,278
Aug 19 1.49 1.41 1.42 1.47 1,682,405
Aug 18 1.44 1.40 1.42 1.43 722,966
Aug 15 1.43 1.39 1.43 1.40 397,326
Aug 14 1.43 1.39 1.40 1.43 1,371,927
Aug 13 1.40 1.37 1.38 1.40 600,544
Aug 12 1.38 1.37 1.38 1.38 138,269
Aug 11 1.41 1.37 1.39 1.38 332,361
Aug 8 1.39 1.36 1.37 1.39 408,006
Aug 7 1.42 1.35 1.41 1.38 999,929
Aug 6 1.43 1.41 1.41 1.42 847,544
Aug 5 1.43 1.39 1.41 1.41 808,269
Aug 1 1.46 1.41 1.44 1.41 910,826
Jul 31 1.45 1.41 1.45 1.45 1,837,375
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
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.