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 1.08
  • Currency C$
  • Change -0.03
  • Percent Change -2.703 %
  • Volume 228,358
  • Fri Oct 24, 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: 1.08 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 1.11 1.08 1.09 1.08 228,358
Oct 23 1.12 1.09 1.10 1.11 264,717
Oct 22 1.13 1.10 1.13 1.10 585,175
Oct 21 1.15 1.13 1.15 1.13 296,411
Oct 20 1.15 1.14 1.14 1.14 452,752
Oct 17 1.13 1.09 1.09 1.11 1,353,996
Oct 16 1.10 1.03 1.04 1.07 887,247
Oct 15 1.09 1.04 1.07 1.04 514,950
Oct 14 1.10 1.07 1.08 1.10 685,530
Oct 10 1.12 1.09 1.12 1.10 1,082,914
Oct 9 1.15 1.13 1.13 1.13 744,800
Oct 8 1.17 1.13 1.17 1.14 618,210
Oct 7 1.20 1.18 1.20 1.19 305,787
Oct 6 1.23 1.20 1.23 1.21 316,083
Oct 3 1.22 1.20 1.20 1.21 155,835
Oct 2 1.23 1.17 1.23 1.20 606,842
Oct 1 1.26 1.21 1.26 1.22 974,808
Sep 30 1.29 1.27 1.27 1.28 182,011
Sep 29 1.30 1.27 1.30 1.27 563,234
Sep 26 1.31 1.29 1.31 1.29 950,821
Sep 25 1.32 1.30 1.32 1.31 271,427
Sep 24 1.33 1.30 1.32 1.32 368,702
Sep 23 1.31 1.28 1.30 1.29 429,480
Sep 22 1.36 1.31 1.36 1.32 499,268
Sep 19 1.39 1.33 1.38 1.39 1,688,307
Sep 18 1.39 1.36 1.36 1.38 205,095
Sep 17 1.38 1.34 1.34 1.36 698,738
Sep 16 1.35 1.34 1.35 1.34 321,341
Sep 15 1.36 1.33 1.35 1.34 269,441
Sep 12 1.39 1.35 1.35 1.35 534,896
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.