Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20212.01002.08001.97002.03002.03006,011,300
Nov. 25, 20212.16002.20002.13002.15002.1500884,800
Nov. 24, 20212.18002.20002.09002.16002.16006,260,000
Nov. 23, 20212.08002.24002.08002.18002.18004,635,200
Nov. 22, 20212.14002.19002.01002.03002.03004,711,900
Nov. 19, 20212.21002.25002.12002.12002.12003,037,700
Nov. 18, 20212.23002.29002.17002.25002.25002,820,600
Nov. 17, 20212.26002.40002.22002.22002.22003,635,600
Nov. 16, 20212.39002.41002.24002.30002.30004,051,200
Nov. 15, 20212.51002.52002.36002.41002.41004,851,600
Nov. 12, 20212.51002.60002.44002.47002.47003,371,500
Nov. 11, 20212.45002.58002.40002.49002.49004,875,500
Nov. 10, 20212.60002.64002.38002.42002.42006,053,000
Nov. 09, 20212.62002.63002.45002.62002.62005,299,500
Nov. 08, 20212.44002.61002.41002.57002.57006,170,300
Nov. 05, 20212.43002.44002.32002.40002.40003,423,100
Nov. 04, 20212.45002.47002.31002.39002.39006,249,400
Nov. 03, 20212.21002.39002.19002.38002.38006,407,500
Nov. 02, 20212.19002.22002.13002.20002.20003,677,700
Nov. 01, 20212.12002.24002.11002.20002.20003,039,400
Oct. 29, 20212.18002.21002.02002.10002.10006,354,700
Oct. 28, 20212.17002.22002.12002.18002.18003,069,300
Oct. 27, 20212.30002.34002.14002.15002.15004,693,600
Oct. 26, 20212.37002.38002.25002.33002.33005,012,100
Oct. 25, 20212.31002.45002.29002.35002.35004,175,000
Oct. 22, 20212.35002.35002.18002.30002.30004,334,400
Oct. 21, 20212.39002.43002.27002.32002.32004,338,000
Oct. 20, 20212.30002.41002.22002.41002.41003,940,200
Oct. 19, 20212.33002.37002.20002.30002.30005,372,400
Oct. 18, 20212.08002.35002.08002.29002.29009,445,400
Oct. 15, 20212.06002.12001.98002.03002.03002,770,400
Oct. 14, 20212.12002.19002.00002.07002.07005,051,000
Oct. 13, 20212.03002.21001.92002.11002.11009,191,600
Oct. 12, 20211.73002.03001.73002.03002.03006,713,400
Oct. 08, 20211.73001.78001.69001.70001.70002,319,900
Oct. 07, 20211.71001.80001.70001.74001.74002,462,200
Oct. 06, 20211.78001.78001.68001.70001.70003,899,200
Oct. 05, 20211.86001.89001.81001.82001.82002,400,000
Oct. 04, 20211.94001.96001.76001.83001.83006,189,300
Oct. 01, 20211.82001.93001.77001.91001.91003,693,200
Sep. 30, 20211.73001.88001.71001.84001.84006,098,100
Sep. 29, 20211.76001.77001.68001.72001.72002,828,800
Sep. 28, 20211.79001.84001.71001.77001.77003,621,200
Sep. 27, 20211.74001.84001.71001.81001.81003,940,800
Sep. 24, 20211.84001.84001.66001.69001.69003,379,600
Sep. 23, 20211.76001.83001.68001.83001.83004,291,500
Sep. 22, 20211.85001.93001.74001.76001.76004,679,100
Sep. 21, 20211.88001.93001.80001.80001.80004,516,700
Sep. 20, 20211.88001.92001.77001.81001.81005,392,700
Sep. 17, 20212.14002.18001.96002.02002.02006,391,500
Sep. 16, 20212.25002.26002.09002.16002.16004,381,600
Sep. 15, 20212.06002.24002.05002.22002.22006,933,500
Sep. 14, 20212.11002.14001.93002.04002.04006,021,200
Sep. 13, 20212.11002.19002.04002.06002.06007,536,700
Sep. 10, 20211.79002.06001.79001.99001.99008,234,100
Sep. 09, 20211.80001.83001.72001.79001.79003,279,100
Sep. 08, 20211.90001.92001.77001.84001.84003,474,000
Sep. 07, 20211.86001.94001.81001.88001.88006,300,500
Sep. 03, 20211.80001.88001.71001.75001.75005,115,700
Sep. 02, 20211.64001.78001.64001.73001.73004,272,400
Sep. 01, 20211.61001.63001.55001.62001.62003,766,900
Aug. 31, 20211.48001.61001.47001.61001.61002,659,600
Aug. 30, 20211.44001.49001.43001.48001.48002,238,800
Aug. 27, 20211.38001.44001.37001.42001.42001,327,100
Aug. 26, 20211.41001.41001.35001.36001.3600710,500
Aug. 25, 20211.37001.42001.36001.39001.39001,150,000
Aug. 24, 20211.41001.41001.35001.36001.3600888,100
Aug. 23, 20211.33001.40001.32001.38001.38001,013,900
Aug. 20, 20211.28001.32001.26001.30001.3000729,600
Aug. 19, 20211.31001.32001.25001.28001.28001,090,900
Aug. 18, 20211.28001.34001.27001.31001.31001,967,800
Aug. 17, 20211.29001.30001.26001.26001.2600791,200
Aug. 16, 20211.32001.33001.26001.29001.2900805,400
Aug. 13, 20211.37001.37001.33001.33001.3300436,800
Aug. 12, 20211.36001.40001.35001.35001.3500462,800
Aug. 11, 20211.38001.42001.35001.37001.3700775,100
Aug. 10, 20211.32001.43001.31001.39001.39002,059,400
Aug. 09, 20211.35001.39001.30001.30001.3000957,900
Aug. 06, 20211.37001.40001.33001.39001.3900707,700
Aug. 05, 20211.35001.40001.34001.35001.3500753,100
Aug. 04, 20211.34001.37001.32001.34001.3400505,000
Aug. 03, 20211.37001.38001.34001.36001.3600855,400
Jul. 30, 20211.40001.42001.35001.35001.35005,625,200
Jul. 29, 20211.46001.47001.39001.43001.43002,619,300
Jul. 28, 20211.32001.43001.31001.41001.41002,818,300
Jul. 27, 20211.35001.35001.28001.30001.30001,142,700
Jul. 26, 20211.30001.35001.30001.33001.33001,015,500
Jul. 23, 20211.32001.32001.28001.29001.2900961,600
Jul. 22, 20211.35001.35001.27001.30001.3000925,200
Jul. 21, 20211.32001.38001.29001.32001.32001,580,900
Jul. 20, 20211.19001.32001.19001.29001.29002,425,200
Jul. 19, 20211.25001.25001.17001.18001.18002,215,900
Jul. 16, 20211.31001.31001.24001.26001.26001,348,400
Jul. 15, 20211.36001.38001.27001.29001.29002,161,400
Jul. 14, 20211.34001.38001.30001.36001.36001,324,300
Jul. 13, 20211.32001.37001.31001.35001.3500940,100
Jul. 12, 20211.40001.40001.32001.33001.33001,344,500
Jul. 09, 20211.37001.45001.37001.40001.4000766,300
Jul. 08, 20211.39001.43001.34001.37001.37001,845,100
Jul. 07, 20211.45001.48001.36001.44001.44002,275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...