Denison Mines Corp. (DML.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2500+0.0300 (+1.35%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 2.0100 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 6,011,300 |
| Nov. 25, 2021 | 2.1600 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 884,800 |
| Nov. 24, 2021 | 2.1800 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 6,260,000 |
| Nov. 23, 2021 | 2.0800 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 4,635,200 |
| Nov. 22, 2021 | 2.1400 | 2.1900 | 2.0100 | 2.0300 | 2.0300 | 4,711,900 |
| Nov. 19, 2021 | 2.2100 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 3,037,700 |
| Nov. 18, 2021 | 2.2300 | 2.2900 | 2.1700 | 2.2500 | 2.2500 | 2,820,600 |
| Nov. 17, 2021 | 2.2600 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 3,635,600 |
| Nov. 16, 2021 | 2.3900 | 2.4100 | 2.2400 | 2.3000 | 2.3000 | 4,051,200 |
| Nov. 15, 2021 | 2.5100 | 2.5200 | 2.3600 | 2.4100 | 2.4100 | 4,851,600 |
| Nov. 12, 2021 | 2.5100 | 2.6000 | 2.4400 | 2.4700 | 2.4700 | 3,371,500 |
| Nov. 11, 2021 | 2.4500 | 2.5800 | 2.4000 | 2.4900 | 2.4900 | 4,875,500 |
| Nov. 10, 2021 | 2.6000 | 2.6400 | 2.3800 | 2.4200 | 2.4200 | 6,053,000 |
| Nov. 09, 2021 | 2.6200 | 2.6300 | 2.4500 | 2.6200 | 2.6200 | 5,299,500 |
| Nov. 08, 2021 | 2.4400 | 2.6100 | 2.4100 | 2.5700 | 2.5700 | 6,170,300 |
| Nov. 05, 2021 | 2.4300 | 2.4400 | 2.3200 | 2.4000 | 2.4000 | 3,423,100 |
| Nov. 04, 2021 | 2.4500 | 2.4700 | 2.3100 | 2.3900 | 2.3900 | 6,249,400 |
| Nov. 03, 2021 | 2.2100 | 2.3900 | 2.1900 | 2.3800 | 2.3800 | 6,407,500 |
| Nov. 02, 2021 | 2.1900 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 3,677,700 |
| Nov. 01, 2021 | 2.1200 | 2.2400 | 2.1100 | 2.2000 | 2.2000 | 3,039,400 |
| Oct. 29, 2021 | 2.1800 | 2.2100 | 2.0200 | 2.1000 | 2.1000 | 6,354,700 |
| Oct. 28, 2021 | 2.1700 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | 3,069,300 |
| Oct. 27, 2021 | 2.3000 | 2.3400 | 2.1400 | 2.1500 | 2.1500 | 4,693,600 |
| Oct. 26, 2021 | 2.3700 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 5,012,100 |
| Oct. 25, 2021 | 2.3100 | 2.4500 | 2.2900 | 2.3500 | 2.3500 | 4,175,000 |
| Oct. 22, 2021 | 2.3500 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 4,334,400 |
| Oct. 21, 2021 | 2.3900 | 2.4300 | 2.2700 | 2.3200 | 2.3200 | 4,338,000 |
| Oct. 20, 2021 | 2.3000 | 2.4100 | 2.2200 | 2.4100 | 2.4100 | 3,940,200 |
| Oct. 19, 2021 | 2.3300 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 5,372,400 |
| Oct. 18, 2021 | 2.0800 | 2.3500 | 2.0800 | 2.2900 | 2.2900 | 9,445,400 |
| Oct. 15, 2021 | 2.0600 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 2,770,400 |
| Oct. 14, 2021 | 2.1200 | 2.1900 | 2.0000 | 2.0700 | 2.0700 | 5,051,000 |
| Oct. 13, 2021 | 2.0300 | 2.2100 | 1.9200 | 2.1100 | 2.1100 | 9,191,600 |
| Oct. 12, 2021 | 1.7300 | 2.0300 | 1.7300 | 2.0300 | 2.0300 | 6,713,400 |
| Oct. 08, 2021 | 1.7300 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 2,319,900 |
| Oct. 07, 2021 | 1.7100 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 2,462,200 |
| Oct. 06, 2021 | 1.7800 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 3,899,200 |
| Oct. 05, 2021 | 1.8600 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 2,400,000 |
| Oct. 04, 2021 | 1.9400 | 1.9600 | 1.7600 | 1.8300 | 1.8300 | 6,189,300 |
| Oct. 01, 2021 | 1.8200 | 1.9300 | 1.7700 | 1.9100 | 1.9100 | 3,693,200 |
| Sep. 30, 2021 | 1.7300 | 1.8800 | 1.7100 | 1.8400 | 1.8400 | 6,098,100 |
| Sep. 29, 2021 | 1.7600 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 2,828,800 |
| Sep. 28, 2021 | 1.7900 | 1.8400 | 1.7100 | 1.7700 | 1.7700 | 3,621,200 |
| Sep. 27, 2021 | 1.7400 | 1.8400 | 1.7100 | 1.8100 | 1.8100 | 3,940,800 |
| Sep. 24, 2021 | 1.8400 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 3,379,600 |
| Sep. 23, 2021 | 1.7600 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 4,291,500 |
| Sep. 22, 2021 | 1.8500 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 4,679,100 |
| Sep. 21, 2021 | 1.8800 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 4,516,700 |
| Sep. 20, 2021 | 1.8800 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 5,392,700 |
| Sep. 17, 2021 | 2.1400 | 2.1800 | 1.9600 | 2.0200 | 2.0200 | 6,391,500 |
| Sep. 16, 2021 | 2.2500 | 2.2600 | 2.0900 | 2.1600 | 2.1600 | 4,381,600 |
| Sep. 15, 2021 | 2.0600 | 2.2400 | 2.0500 | 2.2200 | 2.2200 | 6,933,500 |
| Sep. 14, 2021 | 2.1100 | 2.1400 | 1.9300 | 2.0400 | 2.0400 | 6,021,200 |
| Sep. 13, 2021 | 2.1100 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 7,536,700 |
| Sep. 10, 2021 | 1.7900 | 2.0600 | 1.7900 | 1.9900 | 1.9900 | 8,234,100 |
| Sep. 09, 2021 | 1.8000 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 3,279,100 |
| Sep. 08, 2021 | 1.9000 | 1.9200 | 1.7700 | 1.8400 | 1.8400 | 3,474,000 |
| Sep. 07, 2021 | 1.8600 | 1.9400 | 1.8100 | 1.8800 | 1.8800 | 6,300,500 |
| Sep. 03, 2021 | 1.8000 | 1.8800 | 1.7100 | 1.7500 | 1.7500 | 5,115,700 |
| Sep. 02, 2021 | 1.6400 | 1.7800 | 1.6400 | 1.7300 | 1.7300 | 4,272,400 |
| Sep. 01, 2021 | 1.6100 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 3,766,900 |
| Aug. 31, 2021 | 1.4800 | 1.6100 | 1.4700 | 1.6100 | 1.6100 | 2,659,600 |
| Aug. 30, 2021 | 1.4400 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 2,238,800 |
| Aug. 27, 2021 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 1,327,100 |
| Aug. 26, 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 710,500 |
| Aug. 25, 2021 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 1,150,000 |
| Aug. 24, 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 888,100 |
| Aug. 23, 2021 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 1,013,900 |
| Aug. 20, 2021 | 1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 729,600 |
| Aug. 19, 2021 | 1.3100 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 1,090,900 |
| Aug. 18, 2021 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 1,967,800 |
| Aug. 17, 2021 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 791,200 |
| Aug. 16, 2021 | 1.3200 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 805,400 |
| Aug. 13, 2021 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 436,800 |
| Aug. 12, 2021 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 462,800 |
| Aug. 11, 2021 | 1.3800 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 775,100 |
| Aug. 10, 2021 | 1.3200 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 2,059,400 |
| Aug. 09, 2021 | 1.3500 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 957,900 |
| Aug. 06, 2021 | 1.3700 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 707,700 |
| Aug. 05, 2021 | 1.3500 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 753,100 |
| Aug. 04, 2021 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 505,000 |
| Aug. 03, 2021 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 855,400 |
| Jul. 30, 2021 | 1.4000 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 5,625,200 |
| Jul. 29, 2021 | 1.4600 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 2,619,300 |
| Jul. 28, 2021 | 1.3200 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 2,818,300 |
| Jul. 27, 2021 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 1,142,700 |
| Jul. 26, 2021 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 1,015,500 |
| Jul. 23, 2021 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 961,600 |
| Jul. 22, 2021 | 1.3500 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 925,200 |
| Jul. 21, 2021 | 1.3200 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,580,900 |
| Jul. 20, 2021 | 1.1900 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 2,425,200 |
| Jul. 19, 2021 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 2,215,900 |
| Jul. 16, 2021 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 1,348,400 |
| Jul. 15, 2021 | 1.3600 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 2,161,400 |
| Jul. 14, 2021 | 1.3400 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 1,324,300 |
| Jul. 13, 2021 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 940,100 |
| Jul. 12, 2021 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,344,500 |
| Jul. 09, 2021 | 1.3700 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 766,300 |
| Jul. 08, 2021 | 1.3900 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 1,845,100 |
| Jul. 07, 2021 | 1.4500 | 1.4800 | 1.3600 | 1.4400 | 1.4400 | 2,275,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
