FinData: Historical Data for TSE, DML

Tuesday, 16 April 2024

DENISON MINING CORP

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.620	1.630	1.510	1.520	1,440,314
13/10/22	1.550	1.620	1.530	1.610	1,676,975
12/10/22	1.560	1.620	1.480	1.590	2,179,582
11/10/22	1.600	1.600	1.520	1.550	2,048,471
07/10/22	1.680	1.700	1.630	1.650	780,970
06/10/22	1.700	1.760	1.680	1.700	880,837
05/10/22	1.690	1.730	1.670	1.720	840,520
04/10/22	1.680	1.730	1.660	1.730	1,763,144
03/10/22	1.630	1.680	1.620	1.650	1,178,887
30/09/22	1.550	1.630	1.540	1.610	1,872,357
29/09/22	1.620	1.630	1.550	1.570	955,091
28/09/22	1.560	1.640	1.520	1.620	1,678,631
26/09/22	1.440	1.510	1.440	1.470	944,458
23/09/22	1.540	1.540	1.440	1.450	1,715,691
22/09/22	1.640	1.660	1.560	1.580	1,952,196
21/09/22	1.680	1.680	1.590	1.630	1,616,850
20/09/22	1.690	1.710	1.640	1.680	1,838,089
19/09/22	1.620	1.710	1.620	1.680	1,747,574
16/09/22	1.690	1.710	1.650	1.670	3,232,388
15/09/22	1.820	1.840	1.720	1.730	2,056,719
14/09/22	1.800	1.880	1.800	1.850	2,184,006
13/09/22	1.800	1.880	1.760	1.820	1,864,141
12/09/22	1.940	1.940	1.830	1.860	1,433,531
09/09/22	1.900	1.980	1.850	1.900	2,405,564
08/09/22	1.760	1.900	1.760	1.900	2,956,014
07/09/22	1.760	1.770	1.700	1.770	1,353,132
06/09/22	1.780	1.820	1.760	1.770	2,801,921
02/09/22	1.750	1.760	1.700	1.750	1,861,078
01/09/22	1.840	1.840	1.690	1.720	3,055,866
31/08/22	1.800	1.880	1.760	1.860	3,775,539
30/08/22	1.860	1.870	1.710	1.820	3,938,499
29/08/22	1.530	1.840	1.520	1.760	5,732,149
26/08/22	1.630	1.640	1.550	1.570	3,517,432
25/08/22	1.680	1.710	1.590	1.650	4,591,153
24/08/22	1.500	1.680	1.500	1.670	4,859,742
23/08/22	1.380	1.450	1.360	1.420	1,274,072
22/08/22	1.310	1.370	1.300	1.360	1,417,906
19/08/22	1.400	1.400	1.330	1.340	1,096,311
18/08/22	1.420	1.440	1.370	1.430	819,451
17/08/22	1.460	1.480	1.380	1.380	1,170,621
16/08/22	1.490	1.520	1.470	1.490	855,679
15/08/22	1.510	1.530	1.490	1.510	852,137

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%