Canada markets close in 5 hours 26 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9600-0.0600 (-5.88%)
As of 10:32AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20211.02001.03000.96000.96000.9600508,762
Jan. 14, 20210.97001.02000.96001.02001.02001,149,703
Jan. 13, 20210.95000.96000.92000.94000.94001,065,439
Jan. 12, 20210.99000.99000.93000.96000.9600686,976
Jan. 11, 20210.95001.00000.92000.99000.99001,238,030
Jan. 08, 20211.00001.03000.96001.00001.00001,763,011
Jan. 07, 20210.97001.04000.96001.04001.04002,755,509
Jan. 06, 20210.94000.97000.91000.95000.95001,476,634
Jan. 05, 20210.87000.96000.85500.94000.94002,376,802
Jan. 04, 20210.90000.92000.85000.87000.87001,454,730
Dec. 31, 20200.90000.92000.83000.84000.8400571,977
Dec. 30, 20200.93000.97000.90000.90000.90002,005,087
Dec. 29, 20200.89000.91000.85000.90000.90002,759,513
Dec. 24, 20200.79000.80000.77000.80000.8000827,878
Dec. 23, 20200.75000.82000.75000.79000.79002,256,950
Dec. 22, 20200.76000.77000.73000.75000.7500546,658
Dec. 21, 20200.73000.76000.72000.76000.7600892,829
Dec. 18, 20200.74000.76000.72000.73000.7300651,081
Dec. 17, 20200.76000.77000.72000.74000.7400409,830
Dec. 16, 20200.77000.78000.74000.76000.7600994,160
Dec. 15, 20200.77000.78000.72000.77000.7700972,677
Dec. 14, 20200.75000.80000.72000.74000.74002,070,453
Dec. 11, 20200.68000.73000.67000.71500.71501,271,223
Dec. 10, 20200.65000.70000.65000.67000.6700913,912
Dec. 09, 20200.66000.66000.61000.65000.6500653,590
Dec. 08, 20200.70000.72000.63000.64000.64001,884,840
Dec. 07, 20200.62000.69000.62000.68000.68002,551,021
Dec. 04, 20200.51000.59000.51000.57000.57001,281,205
Dec. 03, 20200.54000.54000.51000.51000.5100352,867
Dec. 02, 20200.47500.53000.47500.53000.5300798,464
Dec. 01, 20200.47500.49500.47000.47500.4750809,028
Nov. 30, 20200.50000.51000.46500.47000.4700772,594
Nov. 27, 20200.50000.50000.48000.49500.4950314,387
Nov. 26, 20200.51000.52000.49500.50000.5000413,998
Nov. 25, 20200.48000.52000.47000.50000.50001,108,247
Nov. 24, 20200.45000.47500.44500.46000.4600673,392
Nov. 23, 20200.45000.46000.44500.45000.4500503,731
Nov. 20, 20200.45000.45500.44000.45500.4550135,154
Nov. 19, 20200.45000.46000.44500.45000.4500409,756
Nov. 18, 20200.45500.46500.45000.46000.4600435,367
Nov. 17, 20200.46000.48000.44500.45000.4500730,518
Nov. 16, 20200.45000.48000.45000.46000.4600483,044
Nov. 13, 20200.46000.48000.46000.46500.4650125,448
Nov. 12, 20200.48500.48500.45500.45500.4550464,044
Nov. 11, 20200.49000.49500.47500.49500.4950713,064
Nov. 10, 20200.44500.48500.44500.48000.48001,033,249
Nov. 09, 20200.46500.46500.44500.46000.4600314,481
Nov. 06, 20200.46000.46000.45000.45000.4500141,707
Nov. 05, 20200.44000.45500.42000.45000.4500453,332
Nov. 04, 20200.44500.45500.43500.44500.4450209,985
Nov. 03, 20200.44500.45000.43000.45000.4500475,411
Nov. 02, 20200.47000.47000.44500.45000.4500248,322
Oct. 30, 20200.43000.47000.42000.47000.4700863,412
Oct. 29, 20200.43000.43500.41500.43000.430079,890
Oct. 28, 20200.43500.43500.40500.42500.4250425,980
Oct. 27, 20200.41500.44000.41500.43500.4350169,800
Oct. 26, 20200.43500.43500.41500.41500.4150663,566
Oct. 23, 20200.45500.45500.43000.43000.4300716,173
Oct. 22, 20200.47000.47000.45000.45000.4500464,426
Oct. 21, 20200.46000.46500.45500.46000.4600980,996
Oct. 20, 20200.46500.47000.46000.46500.4650306,334
Oct. 19, 20200.46500.46500.45500.46000.4600220,251
Oct. 16, 20200.45000.46000.43750.46000.4600412,987
Oct. 15, 20200.45500.46000.44500.44500.4450610,446
Oct. 14, 20200.44500.45500.44500.45000.4500474,506
Oct. 13, 20200.47000.47000.45000.45000.4500938,087
Oct. 09, 20200.49000.50000.47500.47500.47501,009,186
Oct. 08, 20200.52000.52000.48000.48500.48503,240,317
Oct. 07, 20200.55000.69000.55000.61000.61001,578,169
Oct. 06, 20200.56000.56500.54000.55000.5500319,753
Oct. 05, 20200.56000.57000.54500.55000.5500278,416
Oct. 02, 20200.54000.56000.52000.56000.5600208,412
Oct. 01, 20200.57000.57000.53000.53000.5300157,636
Sep. 30, 20200.55000.56000.52000.56000.5600443,182
Sep. 29, 20200.56000.56000.54000.55000.5500186,674
Sep. 28, 20200.56000.57000.54000.57000.5700488,116
Sep. 25, 20200.54000.56000.53000.56000.5600455,156
Sep. 24, 20200.55000.55000.53000.53000.5300557,698
Sep. 23, 20200.54000.55000.51000.54000.5400629,830
Sep. 22, 20200.55000.56000.54000.54000.5400511,915
Sep. 21, 20200.57000.58000.53000.56000.5600649,184
Sep. 18, 2020------
Sep. 17, 20200.59000.61000.58000.60000.6000177,421
Sep. 16, 20200.61000.61000.59000.59000.5900685,077
Sep. 15, 20200.64000.65000.60000.61000.6100333,613
Sep. 14, 20200.61000.64000.61000.64000.6400147,358
Sep. 11, 20200.62000.62000.58000.58000.5800489,305
Sep. 10, 20200.62000.64000.61000.62000.6200167,096
Sep. 09, 20200.62000.63000.60000.62000.6200258,042
Sep. 08, 20200.62000.62000.60000.61000.6100565,677
Sep. 04, 20200.67000.68500.61000.62000.6200643,313
Sep. 03, 20200.72000.75000.65000.65000.6500939,731
Sep. 02, 20200.75000.75000.74000.74000.7400258,863
Sep. 01, 20200.67000.74000.67000.74000.74001,467,451
Aug. 31, 20200.69000.70000.69000.70000.7000459,702
Aug. 28, 20200.69000.70000.68000.68000.6800712,578
Aug. 27, 20200.69000.70000.67000.69000.6900415,082
Aug. 26, 20200.65000.69000.65000.69000.6900795,616
Aug. 25, 20200.63000.65000.62000.65000.6500442,242
Aug. 24, 20200.65000.65000.62000.63000.6300167,632
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...