Canada markets closed

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1600+0.0100 (+0.32%)
At close: 04:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20243.15003.17003.12003.16003.1600244,953
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
Mar 05, 20242.53002.55002.45002.46002.46001,113,500
Mar 04, 20242.63002.65002.50002.50002.50002,129,700
Mar 01, 20242.45002.65002.44002.61002.61001,907,000
Feb 29, 20242.35002.47002.35002.44002.44002,783,700
Feb 28, 20242.54002.55002.43002.44002.44001,170,500
Feb 27, 20242.39002.57002.39002.53002.53002,063,700
Feb 26, 20242.36002.47002.36002.41002.41001,447,200
Feb 23, 20242.41002.44002.36002.36002.36001,596,900
Feb 22, 20242.50002.53002.41002.43002.43001,289,600
Feb 21, 20242.42002.54002.39002.49002.49002,195,900
Feb 20, 20242.58002.60002.42002.44002.44002,418,200
Feb 16, 20242.61002.64002.58002.58002.5800933,500
Feb 15, 20242.65002.66002.60002.62002.6200864,900
Feb 14, 20242.68002.71002.64002.66002.66001,058,800
Feb 13, 20242.69002.74002.66002.66002.66001,498,000
Feb 12, 20242.71002.75002.68002.71002.71001,317,000
Feb 09, 20242.69002.78002.66002.73002.73001,834,600
Feb 08, 20242.83002.85002.67002.69002.69002,515,900
Feb 07, 20242.77002.83002.73002.83002.83001,382,900
Feb 06, 20242.83002.84002.75002.76002.76001,798,400
Feb 05, 20242.86002.86002.75002.82002.82001,101,600
Feb 02, 20242.86002.88002.81002.84002.84001,648,400
Feb 01, 20242.80002.88002.77002.86002.86002,840,100
Jan 31, 20242.70002.74002.68002.70002.70004,310,700
Jan 30, 20242.61002.72002.61002.69002.69001,269,100
Jan 29, 20242.55002.63002.53002.60002.6000970,700
Jan 26, 20242.57002.60002.53002.57002.5700863,200
Jan 25, 20242.68002.68002.55002.58002.58002,294,600
Jan 24, 20242.69002.75002.65002.65002.65001,868,900
Jan 23, 20242.60002.69002.57002.64002.64001,829,300
Jan 22, 20242.63002.65002.58002.58002.58001,593,600
Jan 19, 20242.74002.74002.63002.66002.66001,453,600
Jan 18, 20242.76002.76002.66002.72002.72001,650,800
Jan 17, 20242.69002.74002.65002.72002.72002,592,500
Jan 16, 20242.77002.85002.68002.72002.72004,731,100
Jan 15, 20242.69002.82002.65002.80002.80003,873,400
Jan 12, 20242.48002.66002.48002.64002.64005,396,600
Jan 11, 20242.34002.42002.32002.40002.40001,864,800
Jan 10, 20242.40002.44002.33002.34002.34002,072,300
Jan 09, 20242.22002.39002.20002.36002.36003,149,400
Jan 08, 20242.21002.24002.19002.22002.22001,685,900
Jan 05, 20242.27002.30002.23002.24002.24001,093,400
Jan 04, 20242.24002.30002.24002.26002.26001,339,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...