Canada markets closed

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6300+0.0200 (+0.77%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.63002.66002.60002.63002.63001,039,800
Jul 25, 20242.61002.64002.53002.61002.61001,699,500
Jul 24, 20242.67002.71002.62002.62002.62001,209,700
Jul 23, 20242.71002.72002.64002.69002.69001,027,800
Jul 22, 20242.70002.72002.65002.71002.71001,165,300
Jul 19, 20242.67002.71002.65002.69002.69001,373,400
Jul 18, 20242.76002.76002.67002.70002.70002,873,900
Jul 17, 20242.88002.89002.75002.76002.76003,083,500
Jul 16, 20242.96002.97002.88002.90002.90001,544,900
Jul 15, 20243.05003.06002.94002.97002.97001,143,200
Jul 12, 20243.12003.13003.03003.04003.04001,056,500
Jul 11, 20243.05003.12003.03003.08003.08001,741,600
Jul 10, 20242.81003.07002.81003.03003.03003,510,900
Jul 09, 20242.75002.84002.75002.79002.79001,032,700
Jul 08, 20242.83002.86002.76002.77002.7700804,100
Jul 05, 20242.89002.90002.81002.84002.8400915,000
Jul 04, 20242.87002.88002.85002.86002.8600190,100
Jul 03, 20242.89002.96002.87002.87002.87001,123,000
Jul 02, 20242.81002.90002.76002.88002.88002,037,200
Jun 28, 20242.89002.91002.73002.74002.74002,211,700
Jun 27, 20242.79002.89002.79002.87002.87001,291,900
Jun 26, 20242.73002.83002.73002.77002.7700656,800
Jun 25, 20242.76002.78002.68002.71002.71001,083,700
Jun 24, 20242.79002.83002.74002.78002.78001,391,300
Jun 21, 20242.82002.83002.76002.79002.79001,609,000
Jun 20, 20242.89002.91002.82002.86002.86001,214,000
Jun 19, 20242.89002.90002.83002.85002.8500471,200
Jun 18, 20242.82002.93002.82002.89002.89001,151,700
Jun 17, 20242.84002.89002.79002.84002.8400760,600
Jun 14, 20242.91002.94002.84002.85002.8500828,100
Jun 13, 20242.84002.96002.84002.93002.93001,325,800
Jun 12, 20242.80002.85002.76002.85002.85001,302,900
Jun 11, 20242.88002.90002.76002.77002.77001,267,500
Jun 10, 20242.87002.97002.86002.92002.9200794,600
Jun 07, 20243.00003.01002.88002.88002.88001,452,700
Jun 06, 20242.97003.09002.94003.02003.02001,154,100
Jun 05, 20243.08003.11002.97002.98002.98001,468,700
Jun 04, 20243.20003.20002.97003.03003.03002,953,300
Jun 03, 20243.30003.30003.20003.23003.2300985,000
May 31, 20243.33003.37003.28003.29003.29001,586,000
May 30, 20243.29003.35003.26003.30003.30001,161,100
May 29, 20243.22003.32003.16003.31003.31001,910,600
May 28, 20243.16003.27003.16003.26003.26001,623,500
May 27, 20243.15003.17003.12003.16003.1600245,000
May 24, 20243.09003.19003.05003.15003.15001,289,000
May 23, 20243.09003.12003.05003.09003.09001,070,200
May 22, 20243.10003.13003.05003.08003.08001,979,500
May 21, 20243.11003.18003.10003.12003.12002,521,000
May 17, 20242.87003.09002.86003.06003.06003,695,900
May 16, 20242.83002.89002.81002.85002.85001,218,800
May 15, 20242.80002.83002.78002.81002.81001,096,400
May 14, 20242.81002.83002.77002.79002.79001,735,200
May 13, 20242.86002.89002.79002.81002.81001,381,000
May 10, 20242.94002.95002.82002.84002.84001,516,700
May 09, 20242.83002.95002.82002.92002.92001,908,000
May 08, 20242.94002.97002.82002.87002.87002,125,600
May 07, 20242.99003.07002.93002.95002.95001,812,500
May 06, 20242.93003.04002.91002.99002.99001,785,200
May 03, 20242.92002.95002.87002.93002.93001,437,500
May 02, 20242.82002.92002.76002.89002.89001,313,100
May 01, 20242.84002.95002.77002.82002.82002,257,600
Apr 30, 20242.87002.90002.74002.74002.74002,468,100
Apr 29, 20242.83002.91002.77002.91002.91002,115,700
Apr 26, 20242.69002.78002.68002.77002.77001,384,500
Apr 25, 20242.67002.73002.66002.71002.7100964,100
Apr 24, 20242.74002.77002.70002.70002.7000983,500
Apr 23, 20242.73002.78002.70002.72002.72001,049,800
Apr 22, 20242.75002.78002.69002.75002.75001,240,600
Apr 19, 20242.75002.81002.73002.76002.7600917,600
Apr 18, 20242.79002.86002.77002.77002.77001,196,700
Apr 17, 20242.82002.88002.76002.80002.80001,837,400
Apr 16, 20242.83002.86002.72002.81002.81002,123,800
Apr 15, 20242.94002.96002.84002.87002.87001,669,100
Apr 12, 20243.01003.08002.88002.92002.92002,195,600
Apr 11, 20242.89003.02002.86003.00003.00002,291,000
Apr 10, 20242.75002.90002.74002.88002.88001,792,300
Apr 09, 20242.85002.87002.77002.79002.79001,367,000
Apr 08, 20242.91002.92002.79002.84002.84001,433,700
Apr 05, 20242.89003.01002.87002.90002.90001,697,600
Apr 04, 20242.99003.01002.89002.89002.89002,104,100
Apr 03, 20242.87003.00002.87003.00003.00002,231,800
Apr 02, 20242.80002.88002.75002.86002.86001,969,200
Apr 01, 20242.69002.83002.68002.83002.83002,143,400
Mar 28, 20242.66002.71002.63002.65002.65001,037,500
Mar 27, 20242.64002.66002.61002.64002.6400573,100
Mar 26, 20242.62002.67002.59002.62002.6200863,300
Mar 25, 20242.65002.73002.63002.63002.63001,599,100
Mar 22, 20242.63002.68002.61002.65002.6500940,400
Mar 21, 20242.59002.65002.58002.63002.63001,027,200
Mar 20, 20242.51002.61002.48002.58002.58001,457,800
Mar 19, 20242.52002.54002.47002.51002.51001,397,800
Mar 18, 20242.54002.57002.50002.56002.56001,260,400
Mar 15, 20242.44002.55002.42002.52002.52001,963,000
Mar 14, 20242.40002.45002.33002.43002.43001,796,100
Mar 13, 20242.46002.53002.38002.40002.40002,495,100
Mar 12, 20242.45002.51002.42002.47002.47001,191,800
Mar 11, 20242.46002.50002.42002.45002.45001,704,200
Mar 08, 20242.64002.64002.44002.48002.48003,116,600
Mar 07, 20242.48002.63002.47002.63002.63002,146,600
Mar 06, 20242.47002.54002.47002.48002.48001,085,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...