DML.TO - Denison Mines Corp.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 1,291,400 |
| Jun 01, 2023 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 2,567,600 |
| May 31, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4500 | 1.4500 | 1,610,600 |
| May 30, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 749,000 |
| May 29, 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 149,700 |
| May 26, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 469,300 |
| May 25, 2023 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 600,700 |
| May 24, 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 801,200 |
| May 23, 2023 | 1.4700 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 1,162,700 |
| May 19, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 606,300 |
| May 18, 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 292,900 |
| May 17, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 566,800 |
| May 16, 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 795,500 |
| May 15, 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 628,300 |
| May 12, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 668,500 |
| May 11, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 964,100 |
| May 10, 2023 | 1.5400 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 1,050,400 |
| May 09, 2023 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 1,754,300 |
| May 08, 2023 | 1.4500 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 517,200 |
| May 05, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 946,100 |
| May 04, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 696,800 |
| May 03, 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 692,500 |
| May 02, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 1,122,900 |
| May 01, 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 1,360,600 |
| Apr 28, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 2,586,400 |
| Apr 27, 2023 | 1.3900 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 781,600 |
| Apr 26, 2023 | 1.4100 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 1,548,700 |
| Apr 25, 2023 | 1.3700 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 1,434,200 |
| Apr 24, 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 706,100 |
| Apr 21, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 810,200 |
| Apr 20, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,473,200 |
| Apr 19, 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 1,345,800 |
| Apr 18, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 834,200 |
| Apr 17, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 694,000 |
| Apr 14, 2023 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 779,100 |
| Apr 13, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 1,220,600 |
| Apr 12, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 1,501,100 |
| Apr 11, 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 968,000 |
| Apr 10, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 746,800 |
| Apr 06, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 1,028,100 |
| Apr 05, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,597,400 |
| Apr 04, 2023 | 1.4600 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 1,636,100 |
| Apr 03, 2023 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 1,238,400 |
| Mar 31, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 1,021,800 |
| Mar 30, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 2,563,300 |
| Mar 29, 2023 | 1.4100 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 1,195,100 |
| Mar 28, 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 1,029,100 |
| Mar 27, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 497,800 |
| Mar 24, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 1,145,500 |
| Mar 23, 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 1,636,900 |
| Mar 22, 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 1,479,300 |
| Mar 21, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 988,700 |
| Mar 20, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,043,600 |
| Mar 17, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 3,102,600 |
| Mar 16, 2023 | 1.3700 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 1,621,100 |
| Mar 15, 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 2,790,100 |
| Mar 14, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 1,664,500 |
| Mar 13, 2023 | 1.4700 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 1,681,400 |
| Mar 10, 2023 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 2,232,800 |
| Mar 09, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,058,600 |
| Mar 08, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,531,100 |
| Mar 07, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 1,153,500 |
| Mar 06, 2023 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 850,900 |
| Mar 03, 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 783,000 |
| Mar 02, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 757,700 |
| Mar 01, 2023 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 1,141,100 |
| Feb 28, 2023 | 1.7100 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 932,000 |
| Feb 27, 2023 | 1.6400 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 973,400 |
| Feb 24, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 1,177,300 |
| Feb 23, 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 761,800 |
| Feb 22, 2023 | 1.6800 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 777,700 |
| Feb 21, 2023 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 1,801,700 |
| Feb 17, 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 879,600 |
| Feb 16, 2023 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 1,120,700 |
| Feb 15, 2023 | 1.8000 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 991,900 |
| Feb 14, 2023 | 1.7700 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 1,586,600 |
| Feb 13, 2023 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 928,700 |
| Feb 10, 2023 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 1,162,600 |
| Feb 09, 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 1,503,200 |
| Feb 08, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,276,800 |
| Feb 07, 2023 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 1,502,100 |
| Feb 06, 2023 | 1.8000 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,608,300 |
| Feb 03, 2023 | 1.8900 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 3,342,900 |
| Feb 02, 2023 | 1.9900 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 2,821,700 |
| Feb 01, 2023 | 1.9000 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 3,457,600 |
| Jan 31, 2023 | 1.9800 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 4,569,600 |
| Jan 30, 2023 | 1.9000 | 2.0300 | 1.9000 | 1.9700 | 1.9700 | 2,681,000 |
| Jan 27, 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 3,711,800 |
| Jan 26, 2023 | 1.9400 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 1,980,600 |
| Jan 25, 2023 | 1.8700 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 3,475,100 |
| Jan 24, 2023 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 2,242,000 |
| Jan 23, 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 1,479,700 |
| Jan 20, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 2,105,200 |
| Jan 19, 2023 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 1,187,800 |
| Jan 18, 2023 | 1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 1,661,800 |
| Jan 17, 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 1,701,400 |
| Jan 16, 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 635,000 |
| Jan 13, 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,788,200 |
| Jan 12, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 2,103,300 |
| Jan 11, 2023 | 1.8100 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 1,623,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.