Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6300+0.0100 (+1.61%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 13, 2020	0.6100	0.6400	0.6000	0.6300	0.6300	184,700
Aug. 12, 2020	0.6300	0.6400	0.6100	0.6200	0.6200	265,600
Aug. 11, 2020	0.6600	0.6600	0.6100	0.6300	0.6300	383,500
Aug. 10, 2020	0.6700	0.6800	0.6400	0.6400	0.6400	306,400
Aug. 07, 2020	0.6300	0.6600	0.6300	0.6600	0.6600	221,600
Aug. 06, 2020	0.6500	0.6500	0.6300	0.6500	0.6500	132,800
Aug. 05, 2020	0.6600	0.6700	0.6300	0.6300	0.6300	271,500
Aug. 04, 2020	0.6400	0.6700	0.6400	0.6400	0.6400	969,200
Jul. 31, 2020	0.5800	0.6400	0.5600	0.6200	0.6200	673,800
Jul. 30, 2020	0.6000	0.6000	0.5500	0.5700	0.5700	444,100
Jul. 29, 2020	0.6200	0.6200	0.5300	0.5800	0.5800	732,900
Jul. 28, 2020	0.6400	0.6600	0.6100	0.6200	0.6200	450,800
Jul. 27, 2020	0.6100	0.6400	0.6000	0.6400	0.6400	354,900
Jul. 24, 2020	0.6200	0.6300	0.5900	0.6100	0.6100	149,400
Jul. 23, 2020	0.6200	0.6300	0.6100	0.6200	0.6200	631,800
Jul. 22, 2020	0.5900	0.6200	0.5800	0.6200	0.6200	590,100
Jul. 21, 2020	0.5800	0.6100	0.5700	0.5900	0.5900	912,800
Jul. 20, 2020	0.5600	0.5800	0.5500	0.5700	0.5700	564,400
Jul. 17, 2020	0.5100	0.5500	0.5000	0.5500	0.5500	569,100
Jul. 16, 2020	0.5100	0.5300	0.5000	0.5000	0.5000	511,700
Jul. 15, 2020	0.4700	0.5100	0.4700	0.5100	0.5100	311,200
Jul. 14, 2020	0.5000	0.5000	0.4700	0.4700	0.4700	191,700
Jul. 13, 2020	0.5000	0.5100	0.4800	0.4900	0.4900	155,200
Jul. 10, 2020	0.5200	0.5200	0.5000	0.5000	0.5000	316,300
Jul. 09, 2020	0.5300	0.5300	0.5100	0.5100	0.5100	165,500
Jul. 08, 2020	0.5200	0.5300	0.5100	0.5200	0.5200	168,800
Jul. 07, 2020	0.5100	0.5200	0.5000	0.5100	0.5100	219,200
Jul. 06, 2020	0.5000	0.5200	0.5000	0.5000	0.5000	398,100
Jul. 03, 2020	0.4900	0.5000	0.4900	0.5000	0.5000	41,800
Jul. 02, 2020	0.4800	0.5000	0.4800	0.4900	0.4900	392,200
Jun. 30, 2020	0.4600	0.4800	0.4600	0.4800	0.4800	388,500
Jun. 29, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	110,400
Jun. 26, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	112,300
Jun. 25, 2020	0.4500	0.4700	0.4500	0.4600	0.4600	194,400
Jun. 24, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	449,000
Jun. 23, 2020	0.4800	0.4900	0.4700	0.4700	0.4700	298,800
Jun. 22, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	116,900
Jun. 19, 2020	0.4700	0.4800	0.4600	0.4600	0.4600	105,200
Jun. 18, 2020	0.4700	0.4800	0.4600	0.4700	0.4700	74,600
Jun. 17, 2020	0.4800	0.4800	0.4600	0.4800	0.4800	327,900
Jun. 16, 2020	0.5000	0.5000	0.4700	0.4800	0.4800	198,000
Jun. 15, 2020	0.4800	0.5000	0.4700	0.4800	0.4800	215,100
Jun. 12, 2020	0.4700	0.4800	0.4600	0.4800	0.4800	328,300
Jun. 11, 2020	0.4500	0.4700	0.4400	0.4500	0.4500	972,900
Jun. 10, 2020	0.4800	0.5000	0.4600	0.4800	0.4800	1,036,800
Jun. 09, 2020	0.5200	0.5200	0.4800	0.5000	0.5000	1,210,200
Jun. 08, 2020	0.5600	0.5600	0.5100	0.5200	0.5200	536,200
Jun. 05, 2020	0.5700	0.5800	0.5200	0.5300	0.5300	814,100
Jun. 04, 2020	0.5600	0.5700	0.5500	0.5700	0.5700	253,700
Jun. 03, 2020	0.5500	0.5500	0.5400	0.5400	0.5400	111,000
Jun. 02, 2020	0.5700	0.5700	0.5500	0.5500	0.5500	191,600
Jun. 01, 2020	0.5800	0.5800	0.5600	0.5600	0.5600	125,200
May 29, 2020	0.5700	0.5800	0.5600	0.5800	0.5800	201,400
May 28, 2020	0.6000	0.6000	0.5800	0.5900	0.5900	327,000
May 27, 2020	0.5700	0.6000	0.5500	0.6000	0.6000	617,200
May 26, 2020	0.5500	0.5700	0.5500	0.5700	0.5700	289,500
May 25, 2020	0.5600	0.5600	0.5400	0.5500	0.5500	148,500
May 22, 2020	0.5700	0.5700	0.5400	0.5600	0.5600	410,600
May 21, 2020	0.5800	0.5800	0.5500	0.5800	0.5800	314,500
May 20, 2020	0.5800	0.5900	0.5700	0.5900	0.5900	178,600
May 19, 2020	0.5800	0.5900	0.5600	0.5800	0.5800	232,500
May 15, 2020	0.5600	0.6000	0.5600	0.5800	0.5800	300,900
May 14, 2020	0.6000	0.6000	0.5600	0.5700	0.5700	751,200
May 13, 2020	0.5900	0.6200	0.5400	0.6100	0.6100	1,097,200
May 12, 2020	0.6100	0.6200	0.5900	0.6000	0.6000	681,100
May 11, 2020	0.5800	0.6200	0.5800	0.6100	0.6100	387,900
May 08, 2020	0.5900	0.6000	0.5800	0.6000	0.6000	262,600
May 07, 2020	0.6100	0.6100	0.5600	0.5700	0.5700	605,300
May 06, 2020	0.6300	0.6400	0.5800	0.6000	0.6000	491,100
May 05, 2020	0.6300	0.6500	0.6200	0.6200	0.6200	362,900
May 04, 2020	0.5900	0.6600	0.5900	0.6200	0.6200	713,600
May 01, 2020	0.6000	0.6300	0.5600	0.6200	0.6200	384,400
Apr. 30, 2020	0.5900	0.6200	0.5800	0.6000	0.6000	168,800
Apr. 29, 2020	0.6300	0.6400	0.5900	0.6000	0.6000	526,500
Apr. 28, 2020	0.6600	0.6600	0.6100	0.6500	0.6500	1,079,900
Apr. 27, 2020	0.6800	0.6800	0.6400	0.6800	0.6800	886,800
Apr. 24, 2020	0.6400	0.6700	0.6300	0.6500	0.6500	1,459,700
Apr. 23, 2020	0.6000	0.6300	0.5900	0.6300	0.6300	1,824,100
Apr. 22, 2020	0.5600	0.5900	0.5500	0.5900	0.5900	905,300
Apr. 21, 2020	0.5800	0.5900	0.5400	0.5600	0.5600	558,400
Apr. 20, 2020	0.5200	0.6200	0.5200	0.5900	0.5900	1,132,900
Apr. 17, 2020	0.5200	0.5200	0.5000	0.5100	0.5100	378,800
Apr. 16, 2020	0.4300	0.5200	0.4300	0.5200	0.5200	1,836,000
Apr. 15, 2020	0.4300	0.4400	0.4100	0.4300	0.4300	1,319,900
Apr. 14, 2020	0.4100	0.4400	0.4100	0.4300	0.4300	1,484,600
Apr. 13, 2020	0.4200	0.4200	0.3800	0.3900	0.3900	693,100
Apr. 09, 2020	0.4400	0.4400	0.3900	0.4300	0.4300	963,900
Apr. 08, 2020	0.4500	0.4500	0.4200	0.4300	0.4300	698,200
Apr. 07, 2020	0.4200	0.4500	0.4200	0.4300	0.4300	962,200
Apr. 06, 2020	0.4400	0.4400	0.4100	0.4200	0.4200	464,800
Apr. 03, 2020	0.4100	0.4500	0.3800	0.4500	0.4500	406,800
Apr. 02, 2020	0.3900	0.4200	0.3800	0.3900	0.3900	316,100
Apr. 01, 2020	0.3700	0.4500	0.3400	0.3800	0.3800	1,449,800
Mar. 31, 2020	0.3100	0.3700	0.3100	0.3700	0.3700	903,000
Mar. 30, 2020	0.2900	0.3200	0.2800	0.3200	0.3200	1,012,600
Mar. 27, 2020	0.3100	0.3100	0.2800	0.2900	0.2900	1,021,700
Mar. 26, 2020	0.3400	0.3400	0.3000	0.3100	0.3100	1,837,600
Mar. 25, 2020	0.3400	0.3800	0.3200	0.3600	0.3600	527,700
Mar. 24, 2020	0.3400	0.3400	0.3100	0.3300	0.3300	478,000
Mar. 23, 2020	0.3000	0.3300	0.3000	0.3200	0.3200	369,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,530.06-45.22(-0.27%)

S&P 5003,373.43-6.92(-0.20%)

DOW27,896.72-80.12(-0.29%)

Denison Mines Corp. (DML.TO)

S&P/TSX
16,530.06
-45.22(-0.27%)

S&P 500
3,373.43
-6.92(-0.20%)

DOW
27,896.72
-80.12(-0.29%)