Canada Markets open in 8 hrs 19 mins

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3800+0.0200 (+1.47%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 20231.36001.39001.35001.38001.38001,029,100
Mar 27, 20231.35001.37001.33001.36001.3600497,800
Mar 24, 20231.35001.35001.32001.34001.34001,145,500
Mar 23, 20231.38001.41001.34001.36001.36001,636,900
Mar 22, 20231.39001.43001.36001.36001.36001,479,300
Mar 21, 20231.42001.42001.37001.39001.3900988,700
Mar 20, 20231.40001.42001.38001.41001.41001,043,600
Mar 17, 20231.37001.41001.33001.39001.39003,102,600
Mar 16, 20231.37001.39001.28001.38001.38001,621,100
Mar 15, 20231.44001.44001.32001.38001.38002,790,100
Mar 14, 20231.47001.47001.44001.47001.47001,664,500
Mar 13, 20231.47001.50001.42001.46001.46001,681,400
Mar 10, 20231.57001.57001.47001.49001.49002,232,800
Mar 09, 20231.58001.62001.57001.57001.57002,058,600
Mar 08, 20231.62001.63001.55001.59001.59001,531,100
Mar 07, 20231.69001.69001.60001.62001.62001,153,500
Mar 06, 20231.74001.74001.67001.69001.6900850,900
Mar 03, 20231.69001.75001.69001.74001.7400783,000
Mar 02, 20231.75001.76001.70001.70001.7000757,700
Mar 01, 20231.71001.77001.71001.74001.74001,141,100
Feb 28, 20231.71001.73001.67001.72001.7200932,000
Feb 27, 20231.64001.71001.63001.70001.7000973,400
Feb 24, 20231.65001.68001.62001.63001.63001,177,300
Feb 23, 20231.68001.69001.63001.67001.6700761,800
Feb 22, 20231.68001.71001.64001.67001.6700777,700
Feb 21, 20231.74001.75001.67001.67001.67001,801,700
Feb 17, 20231.78001.79001.74001.75001.7500879,600
Feb 16, 20231.84001.85001.79001.79001.79001,120,700
Feb 15, 20231.80001.86001.79001.84001.8400991,900
Feb 14, 20231.77001.84001.73001.82001.82001,586,600
Feb 13, 20231.80001.81001.76001.76001.7600928,700
Feb 10, 20231.81001.85001.78001.79001.79001,162,600
Feb 09, 20231.82001.89001.80001.83001.83001,503,200
Feb 08, 20231.83001.83001.76001.78001.78001,276,800
Feb 07, 20231.78001.83001.76001.83001.83001,502,100
Feb 06, 20231.80001.82001.75001.79001.79001,608,300
Feb 03, 20231.89001.90001.81001.82001.82003,342,900
Feb 02, 20231.99002.04001.88001.92001.92002,821,700
Feb 01, 20231.90002.00001.84001.99001.99003,457,600
Jan 31, 20231.98001.99001.86001.91001.91004,569,600
Jan 30, 20231.90002.03001.90001.97001.97002,681,000
Jan 27, 20231.89001.95001.88001.92001.92003,711,800
Jan 26, 20231.94001.95001.86001.90001.90001,980,600
Jan 25, 20231.87001.94001.83001.92001.92003,475,100
Jan 24, 20231.82001.90001.82001.90001.90002,242,000
Jan 23, 20231.80001.84001.79001.83001.83001,479,700
Jan 20, 20231.72001.80001.70001.78001.78002,105,200
Jan 19, 20231.68001.73001.67001.70001.70001,187,800
Jan 18, 20231.75001.79001.69001.69001.69001,661,800
Jan 17, 20231.75001.81001.73001.73001.73001,701,400
Jan 16, 20231.80001.81001.78001.79001.7900635,000
Jan 13, 20231.78001.83001.77001.81001.81001,788,200
Jan 12, 20231.80001.82001.77001.80001.80002,103,300
Jan 11, 20231.81001.82001.77001.80001.80001,623,600
Jan 10, 20231.73001.82001.73001.82001.82003,027,600
Jan 09, 20231.64001.74001.64001.72001.72003,254,300
Jan 06, 20231.54001.64001.52001.63001.63003,326,400
Jan 05, 20231.51001.55001.50001.53001.53001,497,700
Jan 04, 20231.54001.55001.50001.52001.52001,570,000
Jan 03, 20231.56001.60001.53001.53001.53001,358,500
Dec 30, 20221.52001.56001.52001.55001.55001,010,200
Dec 29, 20221.51001.56001.51001.52001.52001,000,400
Dec 28, 20221.59001.59001.50001.50001.50003,515,600
Dec 23, 20221.59001.61001.57001.59001.59001,165,200
Dec 22, 20221.62001.64001.56001.58001.58001,073,300
Dec 21, 20221.53001.64001.53001.63001.63002,899,200
Dec 20, 20221.52001.56001.52001.52001.5200611,800
Dec 19, 20221.59001.61001.51001.52001.52001,952,600
Dec 16, 20221.55001.61001.54001.60001.60003,857,800
Dec 15, 20221.51001.57001.49001.57001.57002,208,500
Dec 14, 20221.54001.54001.50001.53001.53001,035,600
Dec 13, 20221.61001.64001.53001.54001.54002,111,500
Dec 12, 20221.52001.60001.52001.58001.58002,104,200
Dec 09, 20221.54001.59001.52001.52001.52001,160,500
Dec 08, 20221.53001.59001.51001.55001.55001,894,400
Dec 07, 20221.47001.51001.45001.49001.49001,925,300
Dec 06, 20221.53001.54001.45001.46001.46001,895,300
Dec 05, 20221.58001.60001.52001.52001.52002,555,400
Dec 02, 20221.59001.61001.58001.59001.5900934,900
Dec 01, 20221.67001.67001.59001.61001.61001,819,700
Nov 30, 20221.60001.66001.58001.66001.66003,040,300
Nov 29, 20221.57001.60001.57001.59001.5900559,800
Nov 28, 20221.59001.60001.55001.57001.5700859,100
Nov 25, 20221.61001.62001.60001.60001.6000596,900
Nov 24, 20221.61001.64001.61001.63001.6300245,900
Nov 23, 20221.60001.65001.60001.61001.61001,215,600
Nov 22, 20221.58001.62001.57001.61001.61001,015,200
Nov 21, 20221.58001.58001.53001.57001.57001,130,000
Nov 18, 20221.59001.62001.57001.60001.6000873,900
Nov 17, 20221.59001.60001.56001.58001.58001,183,900
Nov 16, 20221.67001.67001.60001.60001.60001,702,500
Nov 15, 20221.72001.72001.67001.68001.68001,712,000
Nov 14, 20221.69001.69001.64001.66001.66001,495,700
Nov 11, 20221.66001.73001.64001.70001.70003,134,500
Nov 10, 20221.64001.67001.63001.64001.64002,699,400
Nov 09, 20221.68001.68001.58001.59001.59002,287,000
Nov 08, 20221.66001.70001.63001.70001.70001,413,600
Nov 07, 20221.60001.66001.55001.65001.65001,853,900
Nov 04, 20221.60001.64001.57001.59001.59002,077,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...