Canada markets close in 6 hours 18 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5700+0.0200 (+3.64%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 20200.57000.57000.57000.57000.57003,500
Sep. 30, 20200.55000.56000.52000.56000.5600443,200
Sep. 29, 20200.56000.56000.54000.55000.5500186,700
Sep. 28, 20200.56000.57000.54000.57000.5700488,100
Sep. 25, 20200.54000.56000.53000.56000.5600455,200
Sep. 24, 20200.55000.55000.53000.53000.5300557,700
Sep. 23, 20200.54000.55000.51000.54000.5400629,800
Sep. 22, 20200.55000.56000.54000.54000.5400511,900
Sep. 21, 20200.57000.58000.53000.56000.5600649,200
Sep. 18, 20200.59000.59000.56000.56000.5600661,600
Sep. 17, 20200.59000.61000.58000.60000.6000177,400
Sep. 16, 20200.61000.61000.59000.59000.5900685,100
Sep. 15, 20200.64000.65000.60000.61000.6100333,600
Sep. 14, 20200.61000.64000.61000.64000.6400147,400
Sep. 11, 20200.62000.62000.58000.58000.5800489,300
Sep. 10, 20200.62000.64000.61000.62000.6200167,100
Sep. 09, 20200.62000.63000.60000.62000.6200258,000
Sep. 08, 20200.62000.62000.60000.61000.6100565,700
Sep. 04, 20200.67000.69000.61000.62000.6200643,300
Sep. 03, 20200.72000.75000.65000.65000.6500939,700
Sep. 02, 20200.75000.75000.74000.74000.7400258,900
Sep. 01, 20200.67000.74000.67000.74000.74001,467,500
Aug. 31, 20200.69000.70000.69000.70000.7000459,700
Aug. 28, 20200.69000.70000.68000.68000.6800712,600
Aug. 27, 20200.69000.70000.67000.69000.6900415,100
Aug. 26, 20200.65000.69000.65000.69000.6900795,600
Aug. 25, 20200.63000.65000.62000.65000.6500442,200
Aug. 24, 20200.65000.65000.62000.63000.6300167,600
Aug. 21, 20200.65000.65000.62000.64000.6400107,700
Aug. 20, 20200.64000.65000.64000.65000.6500263,800
Aug. 19, 20200.62000.64000.61000.64000.6400118,500
Aug. 18, 20200.62000.63000.62000.62000.620082,100
Aug. 17, 20200.64000.64000.62000.63000.6300126,900
Aug. 14, 20200.61000.64000.61000.64000.6400128,900
Aug. 13, 20200.61000.64000.60000.63000.6300184,700
Aug. 12, 20200.63000.64000.61000.62000.6200265,600
Aug. 11, 20200.66000.66000.61000.63000.6300383,500
Aug. 10, 20200.67000.68000.64000.64000.6400306,400
Aug. 07, 20200.63000.66000.63000.66000.6600221,600
Aug. 06, 20200.65000.65000.63000.65000.6500132,800
Aug. 05, 20200.66000.67000.63000.63000.6300271,500
Aug. 04, 20200.64000.67000.64000.64000.6400969,200
Jul. 31, 20200.58000.64000.56000.62000.6200673,800
Jul. 30, 20200.60000.60000.55000.57000.5700444,100
Jul. 29, 20200.62000.62000.53000.58000.5800732,900
Jul. 28, 20200.64000.66000.61000.62000.6200450,800
Jul. 27, 20200.61000.64000.60000.64000.6400354,900
Jul. 24, 20200.62000.63000.59000.61000.6100149,400
Jul. 23, 20200.62000.63000.61000.62000.6200631,800
Jul. 22, 20200.59000.62000.58000.62000.6200590,100
Jul. 21, 20200.58000.61000.57000.59000.5900912,800
Jul. 20, 20200.56000.58000.55000.57000.5700564,400
Jul. 17, 20200.51000.55000.50000.55000.5500569,100
Jul. 16, 20200.51000.53000.50000.50000.5000511,700
Jul. 15, 20200.47000.51000.47000.51000.5100311,200
Jul. 14, 20200.50000.50000.47000.47000.4700191,700
Jul. 13, 20200.50000.51000.48000.49000.4900155,200
Jul. 10, 20200.52000.52000.50000.50000.5000316,300
Jul. 09, 20200.53000.53000.51000.51000.5100165,500
Jul. 08, 20200.52000.53000.51000.52000.5200168,800
Jul. 07, 20200.51000.52000.50000.51000.5100219,200
Jul. 06, 20200.50000.52000.50000.50000.5000398,100
Jul. 03, 20200.49000.50000.49000.50000.500041,800
Jul. 02, 20200.48000.50000.48000.49000.4900392,200
Jun. 30, 20200.46000.48000.46000.48000.4800388,500
Jun. 29, 20200.46000.46000.46000.46000.4600110,400
Jun. 26, 20200.46000.46000.45000.45000.4500112,300
Jun. 25, 20200.45000.47000.45000.46000.4600194,400
Jun. 24, 20200.47000.47000.45000.45000.4500449,000
Jun. 23, 20200.48000.49000.47000.47000.4700298,800
Jun. 22, 20200.48000.48000.47000.47000.4700116,900
Jun. 19, 20200.47000.48000.46000.46000.4600105,200
Jun. 18, 20200.47000.48000.46000.47000.470074,600
Jun. 17, 20200.48000.48000.46000.48000.4800327,900
Jun. 16, 20200.50000.50000.47000.48000.4800198,000
Jun. 15, 20200.48000.50000.47000.48000.4800215,100
Jun. 12, 20200.47000.48000.46000.48000.4800328,300
Jun. 11, 20200.45000.47000.44000.45000.4500972,900
Jun. 10, 20200.48000.50000.46000.48000.48001,036,800
Jun. 09, 20200.52000.52000.48000.50000.50001,210,200
Jun. 08, 20200.56000.56000.51000.52000.5200536,200
Jun. 05, 20200.57000.58000.52000.53000.5300814,100
Jun. 04, 20200.56000.57000.55000.57000.5700253,700
Jun. 03, 20200.55000.55000.54000.54000.5400111,000
Jun. 02, 20200.57000.57000.55000.55000.5500191,600
Jun. 01, 20200.58000.58000.56000.56000.5600125,200
May 29, 20200.57000.58000.56000.58000.5800201,400
May 28, 20200.60000.60000.58000.59000.5900327,000
May 27, 20200.57000.60000.55000.60000.6000617,200
May 26, 20200.55000.57000.55000.57000.5700289,500
May 25, 20200.56000.56000.54000.55000.5500148,500
May 22, 20200.57000.57000.54000.56000.5600410,600
May 21, 20200.58000.58000.55000.58000.5800314,500
May 20, 20200.58000.59000.57000.59000.5900178,600
May 19, 20200.58000.59000.56000.58000.5800232,500
May 15, 20200.56000.60000.56000.58000.5800300,900
May 14, 20200.60000.60000.56000.57000.5700751,200
May 13, 20200.59000.62000.54000.61000.61001,097,200
May 12, 20200.61000.62000.59000.60000.6000681,100
May 11, 20200.58000.62000.58000.61000.6100387,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...