Canada markets closed

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5200-0.0300 (-1.94%)
At close: 04:00PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 20221.55001.64001.55001.58001.58001,448,800
Nov 02, 20221.68001.68001.56001.58001.58002,466,500
Nov 01, 20221.75001.75001.67001.68001.6800952,600
Oct 31, 20221.71001.75001.70001.72001.72001,045,000
Oct 28, 20221.71001.74001.67001.73001.73001,200,700
Oct 27, 20221.79001.81001.71001.71001.71001,594,400
Oct 26, 20221.68001.77001.68001.77001.77003,800,400
Oct 25, 20221.61001.69001.61001.68001.68001,979,600
Oct 24, 20221.65001.68001.60001.62001.62001,941,400
Oct 21, 20221.61001.69001.60001.67001.67001,129,800
Oct 20, 20221.66001.70001.61001.63001.63001,129,400
Oct 19, 20221.65001.66001.62001.63001.6300793,500
Oct 18, 20221.71001.74001.65001.66001.66001,520,000
Oct 17, 20221.55001.69001.55001.68001.68002,403,900
Oct 14, 20221.62001.63001.51001.52001.52001,440,300
Oct 13, 20221.55001.62001.53001.61001.61001,677,000
Oct 12, 20221.56001.62001.48001.59001.59002,179,600
Oct 11, 20221.60001.60001.52001.55001.55002,048,500
Oct 07, 20221.68001.70001.63001.65001.6500781,000
Oct 06, 20221.70001.76001.68001.70001.7000880,800
Oct 05, 20221.69001.73001.67001.72001.7200840,500
Oct 04, 20221.68001.73001.66001.73001.73001,763,100
Oct 03, 20221.63001.68001.62001.65001.65001,178,900
Sept 30, 20221.55001.63001.54001.61001.61001,872,400
Sept 29, 20221.62001.63001.55001.57001.5700955,400
Sept 28, 20221.56001.64001.52001.62001.62001,678,600
Sept 27, 20221.51001.57001.49001.55001.55001,503,600
Sept 26, 20221.44001.51001.44001.47001.4700944,500
Sept 23, 20221.54001.54001.44001.45001.45001,715,700
Sept 22, 20221.64001.66001.56001.58001.58001,952,200
Sept 21, 20221.68001.68001.59001.63001.63001,616,900
Sept 20, 20221.69001.71001.64001.68001.68001,838,100
Sept 19, 20221.62001.71001.62001.68001.68001,747,600
Sept 16, 20221.69001.71001.65001.67001.67003,232,400
Sept 15, 20221.82001.84001.72001.73001.73002,059,400
Sept 14, 20221.80001.88001.80001.85001.85002,184,000
Sept 13, 20221.80001.88001.76001.82001.82001,864,100
Sept 12, 20221.94001.94001.83001.86001.86001,433,500
Sept 09, 20221.90001.98001.85001.90001.90002,405,600
Sept 08, 20221.76001.90001.76001.90001.90002,956,000
Sept 07, 20221.76001.77001.70001.77001.77001,353,100
Sept 06, 20221.78001.82001.76001.77001.77002,801,900
Sept 02, 20221.75001.76001.70001.75001.75001,861,100
Sept 01, 20221.84001.84001.69001.72001.72003,055,900
Aug 31, 20221.80001.88001.76001.86001.86003,775,500
Aug 30, 20221.86001.87001.71001.82001.82003,938,700
Aug 29, 20221.53001.84001.52001.76001.76005,732,100
Aug 26, 20221.63001.64001.55001.57001.57003,517,400
Aug 25, 20221.68001.71001.59001.65001.65004,591,200
Aug 24, 20221.50001.68001.50001.67001.67004,866,000
Aug 23, 20221.38001.45001.36001.42001.42001,274,100
Aug 22, 20221.31001.37001.30001.36001.36001,417,900
Aug 19, 20221.40001.40001.33001.34001.34001,096,300
Aug 18, 20221.42001.44001.37001.43001.4300819,500
Aug 17, 20221.46001.48001.38001.38001.38001,170,600
Aug 16, 20221.49001.52001.47001.49001.4900855,700
Aug 15, 20221.51001.53001.49001.51001.5100852,100
Aug 12, 20221.58001.58001.51001.54001.54001,012,000
Aug 11, 20221.53001.59001.52001.55001.55001,359,600
Aug 10, 20221.55001.55001.50001.52001.52001,810,300
Aug 09, 20221.59001.59001.50001.52001.52001,356,700
Aug 08, 20221.53001.64001.52001.60001.60002,246,000
Aug 05, 20221.50001.54001.48001.50001.50001,644,800
Aug 04, 20221.50001.54001.46001.49001.49001,233,900
Aug 03, 20221.56001.57001.51001.53001.53001,033,300
Aug 02, 20221.50001.55001.48001.54001.54001,404,300
Jul 29, 20221.55001.56001.49001.53001.53002,942,700
Jul 28, 20221.57001.58001.51001.58001.58001,711,900
Jul 27, 20221.46001.55001.46001.55001.55002,161,600
Jul 26, 20221.44001.47001.42001.44001.44001,224,400
Jul 25, 20221.38001.45001.34001.43001.43001,288,500
Jul 22, 20221.45001.48001.35001.36001.36001,793,300
Jul 21, 20221.50001.52001.44001.46001.46001,450,900
Jul 20, 20221.49001.54001.46001.53001.53001,534,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...