STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Weakness picks up in the last hour of trading, with the Dow shedding 400pts

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.46000.0000 (0.00%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	220,300
Oct. 16, 2020	0.4500	0.4600	0.4400	0.4600	0.4600	413,000
Oct. 15, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	610,400
Oct. 14, 2020	0.4500	0.4600	0.4500	0.4500	0.4500	474,500
Oct. 13, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	938,100
Oct. 09, 2020	0.4900	0.5000	0.4800	0.4800	0.4800	1,009,200
Oct. 08, 2020	0.5200	0.5200	0.4800	0.4900	0.4900	3,240,300
Oct. 07, 2020	0.5500	0.6900	0.5500	0.6100	0.6100	1,578,200
Oct. 06, 2020	0.5600	0.5600	0.5400	0.5500	0.5500	319,800
Oct. 05, 2020	0.5600	0.5700	0.5500	0.5500	0.5500	278,400
Oct. 02, 2020	0.5400	0.5600	0.5200	0.5600	0.5600	208,400
Oct. 01, 2020	0.5700	0.5700	0.5300	0.5300	0.5300	157,600
Sep. 30, 2020	0.5500	0.5600	0.5200	0.5600	0.5600	443,200
Sep. 29, 2020	0.5600	0.5600	0.5400	0.5500	0.5500	186,700
Sep. 28, 2020	0.5600	0.5700	0.5400	0.5700	0.5700	488,100
Sep. 25, 2020	0.5400	0.5600	0.5300	0.5600	0.5600	455,200
Sep. 24, 2020	0.5500	0.5500	0.5300	0.5300	0.5300	557,700
Sep. 23, 2020	0.5400	0.5500	0.5100	0.5400	0.5400	629,800
Sep. 22, 2020	0.5500	0.5600	0.5400	0.5400	0.5400	511,900
Sep. 21, 2020	0.5700	0.5800	0.5300	0.5600	0.5600	649,200
Sep. 18, 2020	0.5900	0.5900	0.5600	0.5600	0.5600	661,600
Sep. 17, 2020	0.5900	0.6100	0.5800	0.6000	0.6000	177,400
Sep. 16, 2020	0.6100	0.6100	0.5900	0.5900	0.5900	685,100
Sep. 15, 2020	0.6400	0.6500	0.6000	0.6100	0.6100	333,600
Sep. 14, 2020	0.6100	0.6400	0.6100	0.6400	0.6400	147,400
Sep. 11, 2020	0.6200	0.6200	0.5800	0.5800	0.5800	489,300
Sep. 10, 2020	0.6200	0.6400	0.6100	0.6200	0.6200	167,100
Sep. 09, 2020	0.6200	0.6300	0.6000	0.6200	0.6200	258,000
Sep. 08, 2020	0.6200	0.6200	0.6000	0.6100	0.6100	565,700
Sep. 04, 2020	0.6700	0.6900	0.6100	0.6200	0.6200	643,300
Sep. 03, 2020	0.7200	0.7500	0.6500	0.6500	0.6500	939,700
Sep. 02, 2020	0.7500	0.7500	0.7400	0.7400	0.7400	258,900
Sep. 01, 2020	0.6700	0.7400	0.6700	0.7400	0.7400	1,467,500
Aug. 31, 2020	0.6900	0.7000	0.6900	0.7000	0.7000	459,700
Aug. 28, 2020	0.6900	0.7000	0.6800	0.6800	0.6800	712,600
Aug. 27, 2020	0.6900	0.7000	0.6700	0.6900	0.6900	415,100
Aug. 26, 2020	0.6500	0.6900	0.6500	0.6900	0.6900	795,600
Aug. 25, 2020	0.6300	0.6500	0.6200	0.6500	0.6500	442,200
Aug. 24, 2020	0.6500	0.6500	0.6200	0.6300	0.6300	167,600
Aug. 21, 2020	0.6500	0.6500	0.6200	0.6400	0.6400	107,700
Aug. 20, 2020	0.6400	0.6500	0.6400	0.6500	0.6500	263,800
Aug. 19, 2020	0.6200	0.6400	0.6100	0.6400	0.6400	118,500
Aug. 18, 2020	0.6200	0.6300	0.6200	0.6200	0.6200	82,100
Aug. 17, 2020	0.6400	0.6400	0.6200	0.6300	0.6300	126,900
Aug. 14, 2020	0.6100	0.6400	0.6100	0.6400	0.6400	128,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,274.07-164.68(-1.00%)

S&P 5003,426.92-56.89(-1.63%)

DOW28,195.42-410.89(-1.44%)

STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Denison Mines Corp. (DML.TO)

S&P/TSX
16,274.07
-164.68(-1.00%)

S&P 500
3,426.92
-56.89(-1.63%)

DOW
28,195.42
-410.89(-1.44%)