STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL

Retail sales miss suggests ‘the next few months are still likely to be difficult’: Economist

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	1.0200	1.0300	0.9600	0.9600	0.9600	508,762
Jan. 14, 2021	0.9700	1.0200	0.9600	1.0200	1.0200	1,149,703
Jan. 13, 2021	0.9500	0.9600	0.9200	0.9400	0.9400	1,065,439
Jan. 12, 2021	0.9900	0.9900	0.9300	0.9600	0.9600	686,976
Jan. 11, 2021	0.9500	1.0000	0.9200	0.9900	0.9900	1,238,030
Jan. 08, 2021	1.0000	1.0300	0.9600	1.0000	1.0000	1,763,011
Jan. 07, 2021	0.9700	1.0400	0.9600	1.0400	1.0400	2,755,509
Jan. 06, 2021	0.9400	0.9700	0.9100	0.9500	0.9500	1,476,634
Jan. 05, 2021	0.8700	0.9600	0.8550	0.9400	0.9400	2,376,802
Jan. 04, 2021	0.9000	0.9200	0.8500	0.8700	0.8700	1,454,730
Dec. 31, 2020	0.9000	0.9200	0.8300	0.8400	0.8400	571,977
Dec. 30, 2020	0.9300	0.9700	0.9000	0.9000	0.9000	2,005,087
Dec. 29, 2020	0.8900	0.9100	0.8500	0.9000	0.9000	2,759,513
Dec. 24, 2020	0.7900	0.8000	0.7700	0.8000	0.8000	827,878
Dec. 23, 2020	0.7500	0.8200	0.7500	0.7900	0.7900	2,256,950
Dec. 22, 2020	0.7600	0.7700	0.7300	0.7500	0.7500	546,658
Dec. 21, 2020	0.7300	0.7600	0.7200	0.7600	0.7600	892,829
Dec. 18, 2020	0.7400	0.7600	0.7200	0.7300	0.7300	651,081
Dec. 17, 2020	0.7600	0.7700	0.7200	0.7400	0.7400	409,830
Dec. 16, 2020	0.7700	0.7800	0.7400	0.7600	0.7600	994,160
Dec. 15, 2020	0.7700	0.7800	0.7200	0.7700	0.7700	972,677
Dec. 14, 2020	0.7500	0.8000	0.7200	0.7400	0.7400	2,070,453
Dec. 11, 2020	0.6800	0.7300	0.6700	0.7150	0.7150	1,271,223
Dec. 10, 2020	0.6500	0.7000	0.6500	0.6700	0.6700	913,912
Dec. 09, 2020	0.6600	0.6600	0.6100	0.6500	0.6500	653,590
Dec. 08, 2020	0.7000	0.7200	0.6300	0.6400	0.6400	1,884,840
Dec. 07, 2020	0.6200	0.6900	0.6200	0.6800	0.6800	2,551,021
Dec. 04, 2020	0.5100	0.5900	0.5100	0.5700	0.5700	1,281,205
Dec. 03, 2020	0.5400	0.5400	0.5100	0.5100	0.5100	352,867
Dec. 02, 2020	0.4750	0.5300	0.4750	0.5300	0.5300	798,464
Dec. 01, 2020	0.4750	0.4950	0.4700	0.4750	0.4750	809,028
Nov. 30, 2020	0.5000	0.5100	0.4650	0.4700	0.4700	772,594
Nov. 27, 2020	0.5000	0.5000	0.4800	0.4950	0.4950	314,387
Nov. 26, 2020	0.5100	0.5200	0.4950	0.5000	0.5000	413,998
Nov. 25, 2020	0.4800	0.5200	0.4700	0.5000	0.5000	1,108,247
Nov. 24, 2020	0.4500	0.4750	0.4450	0.4600	0.4600	673,392
Nov. 23, 2020	0.4500	0.4600	0.4450	0.4500	0.4500	503,731
Nov. 20, 2020	0.4500	0.4550	0.4400	0.4550	0.4550	135,154
Nov. 19, 2020	0.4500	0.4600	0.4450	0.4500	0.4500	409,756
Nov. 18, 2020	0.4550	0.4650	0.4500	0.4600	0.4600	435,367
Nov. 17, 2020	0.4600	0.4800	0.4450	0.4500	0.4500	730,518
Nov. 16, 2020	0.4500	0.4800	0.4500	0.4600	0.4600	483,044
Nov. 13, 2020	0.4600	0.4800	0.4600	0.4650	0.4650	125,448
Nov. 12, 2020	0.4850	0.4850	0.4550	0.4550	0.4550	464,044
Nov. 11, 2020	0.4900	0.4950	0.4750	0.4950	0.4950	713,064
Nov. 10, 2020	0.4450	0.4850	0.4450	0.4800	0.4800	1,033,249
Nov. 09, 2020	0.4650	0.4650	0.4450	0.4600	0.4600	314,481
Nov. 06, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	141,707
Nov. 05, 2020	0.4400	0.4550	0.4200	0.4500	0.4500	453,332
Nov. 04, 2020	0.4450	0.4550	0.4350	0.4450	0.4450	209,985
Nov. 03, 2020	0.4450	0.4500	0.4300	0.4500	0.4500	475,411
Nov. 02, 2020	0.4700	0.4700	0.4450	0.4500	0.4500	248,322
Oct. 30, 2020	0.4300	0.4700	0.4200	0.4700	0.4700	863,412
Oct. 29, 2020	0.4300	0.4350	0.4150	0.4300	0.4300	79,890
Oct. 28, 2020	0.4350	0.4350	0.4050	0.4250	0.4250	425,980
Oct. 27, 2020	0.4150	0.4400	0.4150	0.4350	0.4350	169,800
Oct. 26, 2020	0.4350	0.4350	0.4150	0.4150	0.4150	663,566
Oct. 23, 2020	0.4550	0.4550	0.4300	0.4300	0.4300	716,173
Oct. 22, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	464,426
Oct. 21, 2020	0.4600	0.4650	0.4550	0.4600	0.4600	980,996
Oct. 20, 2020	0.4650	0.4700	0.4600	0.4650	0.4650	306,334
Oct. 19, 2020	0.4650	0.4650	0.4550	0.4600	0.4600	220,251
Oct. 16, 2020	0.4500	0.4600	0.4375	0.4600	0.4600	412,987
Oct. 15, 2020	0.4550	0.4600	0.4450	0.4450	0.4450	610,446
Oct. 14, 2020	0.4450	0.4550	0.4450	0.4500	0.4500	474,506
Oct. 13, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	938,087
Oct. 09, 2020	0.4900	0.5000	0.4750	0.4750	0.4750	1,009,186
Oct. 08, 2020	0.5200	0.5200	0.4800	0.4850	0.4850	3,240,317
Oct. 07, 2020	0.5500	0.6900	0.5500	0.6100	0.6100	1,578,169
Oct. 06, 2020	0.5600	0.5650	0.5400	0.5500	0.5500	319,753
Oct. 05, 2020	0.5600	0.5700	0.5450	0.5500	0.5500	278,416
Oct. 02, 2020	0.5400	0.5600	0.5200	0.5600	0.5600	208,412
Oct. 01, 2020	0.5700	0.5700	0.5300	0.5300	0.5300	157,636
Sep. 30, 2020	0.5500	0.5600	0.5200	0.5600	0.5600	443,182
Sep. 29, 2020	0.5600	0.5600	0.5400	0.5500	0.5500	186,674
Sep. 28, 2020	0.5600	0.5700	0.5400	0.5700	0.5700	488,116
Sep. 25, 2020	0.5400	0.5600	0.5300	0.5600	0.5600	455,156
Sep. 24, 2020	0.5500	0.5500	0.5300	0.5300	0.5300	557,698
Sep. 23, 2020	0.5400	0.5500	0.5100	0.5400	0.5400	629,830
Sep. 22, 2020	0.5500	0.5600	0.5400	0.5400	0.5400	511,915
Sep. 21, 2020	0.5700	0.5800	0.5300	0.5600	0.5600	649,184
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.5900	0.6100	0.5800	0.6000	0.6000	177,421
Sep. 16, 2020	0.6100	0.6100	0.5900	0.5900	0.5900	685,077
Sep. 15, 2020	0.6400	0.6500	0.6000	0.6100	0.6100	333,613
Sep. 14, 2020	0.6100	0.6400	0.6100	0.6400	0.6400	147,358
Sep. 11, 2020	0.6200	0.6200	0.5800	0.5800	0.5800	489,305
Sep. 10, 2020	0.6200	0.6400	0.6100	0.6200	0.6200	167,096
Sep. 09, 2020	0.6200	0.6300	0.6000	0.6200	0.6200	258,042
Sep. 08, 2020	0.6200	0.6200	0.6000	0.6100	0.6100	565,677
Sep. 04, 2020	0.6700	0.6850	0.6100	0.6200	0.6200	643,313
Sep. 03, 2020	0.7200	0.7500	0.6500	0.6500	0.6500	939,731
Sep. 02, 2020	0.7500	0.7500	0.7400	0.7400	0.7400	258,863
Sep. 01, 2020	0.6700	0.7400	0.6700	0.7400	0.7400	1,467,451
Aug. 31, 2020	0.6900	0.7000	0.6900	0.7000	0.7000	459,702
Aug. 28, 2020	0.6900	0.7000	0.6800	0.6800	0.6800	712,578
Aug. 27, 2020	0.6900	0.7000	0.6700	0.6900	0.6900	415,082
Aug. 26, 2020	0.6500	0.6900	0.6500	0.6900	0.6900	795,616
Aug. 25, 2020	0.6300	0.6500	0.6200	0.6500	0.6500	442,242
Aug. 24, 2020	0.6500	0.6500	0.6200	0.6300	0.6300	167,632
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,874.41-83.68(-0.47%)

S&P 5003,762.94-32.60(-0.86%)

DOW30,714.46-277.06(-0.89%)

STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL

Denison Mines Corp. (DML.TO)

S&P/TSX
17,874.41
-83.68(-0.47%)

S&P 500
3,762.94
-32.60(-0.86%)

DOW
30,714.46
-277.06(-0.89%)