Canada markets open in 1 hour 38 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6300+0.0100 (+1.61%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20200.61000.64000.60000.63000.6300184,700
Aug. 12, 20200.63000.64000.61000.62000.6200265,600
Aug. 11, 20200.66000.66000.61000.63000.6300383,500
Aug. 10, 20200.67000.68000.64000.64000.6400306,400
Aug. 07, 20200.63000.66000.63000.66000.6600221,600
Aug. 06, 20200.65000.65000.63000.65000.6500132,800
Aug. 05, 20200.66000.67000.63000.63000.6300271,500
Aug. 04, 20200.64000.67000.64000.64000.6400969,200
Jul. 31, 20200.58000.64000.56000.62000.6200673,800
Jul. 30, 20200.60000.60000.55000.57000.5700444,100
Jul. 29, 20200.62000.62000.53000.58000.5800732,900
Jul. 28, 20200.64000.66000.61000.62000.6200450,800
Jul. 27, 20200.61000.64000.60000.64000.6400354,900
Jul. 24, 20200.62000.63000.59000.61000.6100149,400
Jul. 23, 20200.62000.63000.61000.62000.6200631,800
Jul. 22, 20200.59000.62000.58000.62000.6200590,100
Jul. 21, 20200.58000.61000.57000.59000.5900912,800
Jul. 20, 20200.56000.58000.55000.57000.5700564,400
Jul. 17, 20200.51000.55000.50000.55000.5500569,100
Jul. 16, 20200.51000.53000.50000.50000.5000511,700
Jul. 15, 20200.47000.51000.47000.51000.5100311,200
Jul. 14, 20200.50000.50000.47000.47000.4700191,700
Jul. 13, 20200.50000.51000.48000.49000.4900155,200
Jul. 10, 20200.52000.52000.50000.50000.5000316,300
Jul. 09, 20200.53000.53000.51000.51000.5100165,500
Jul. 08, 20200.52000.53000.51000.52000.5200168,800
Jul. 07, 20200.51000.52000.50000.51000.5100219,200
Jul. 06, 20200.50000.52000.50000.50000.5000398,100
Jul. 03, 20200.49000.50000.49000.50000.500041,800
Jul. 02, 20200.48000.50000.48000.49000.4900392,200
Jun. 30, 20200.46000.48000.46000.48000.4800388,500
Jun. 29, 20200.46000.46000.46000.46000.4600110,400
Jun. 26, 20200.46000.46000.45000.45000.4500112,300
Jun. 25, 20200.45000.47000.45000.46000.4600194,400
Jun. 24, 20200.47000.47000.45000.45000.4500449,000
Jun. 23, 20200.48000.49000.47000.47000.4700298,800
Jun. 22, 20200.48000.48000.47000.47000.4700116,900
Jun. 19, 20200.47000.48000.46000.46000.4600105,200
Jun. 18, 20200.47000.48000.46000.47000.470074,600
Jun. 17, 20200.48000.48000.46000.48000.4800327,900
Jun. 16, 20200.50000.50000.47000.48000.4800198,000
Jun. 15, 20200.48000.50000.47000.48000.4800215,100
Jun. 12, 20200.47000.48000.46000.48000.4800328,300
Jun. 11, 20200.45000.47000.44000.45000.4500972,900
Jun. 10, 20200.48000.50000.46000.48000.48001,036,800
Jun. 09, 20200.52000.52000.48000.50000.50001,210,200
Jun. 08, 20200.56000.56000.51000.52000.5200536,200
Jun. 05, 20200.57000.58000.52000.53000.5300814,100
Jun. 04, 20200.56000.57000.55000.57000.5700253,700
Jun. 03, 20200.55000.55000.54000.54000.5400111,000
Jun. 02, 20200.57000.57000.55000.55000.5500191,600
Jun. 01, 20200.58000.58000.56000.56000.5600125,200
May 29, 20200.57000.58000.56000.58000.5800201,400
May 28, 20200.60000.60000.58000.59000.5900327,000
May 27, 20200.57000.60000.55000.60000.6000617,200
May 26, 20200.55000.57000.55000.57000.5700289,500
May 25, 20200.56000.56000.54000.55000.5500148,500
May 22, 20200.57000.57000.54000.56000.5600410,600
May 21, 20200.58000.58000.55000.58000.5800314,500
May 20, 20200.58000.59000.57000.59000.5900178,600
May 19, 20200.58000.59000.56000.58000.5800232,500
May 15, 20200.56000.60000.56000.58000.5800300,900
May 14, 20200.60000.60000.56000.57000.5700751,200
May 13, 20200.59000.62000.54000.61000.61001,097,200
May 12, 20200.61000.62000.59000.60000.6000681,100
May 11, 20200.58000.62000.58000.61000.6100387,900
May 08, 20200.59000.60000.58000.60000.6000262,600
May 07, 20200.61000.61000.56000.57000.5700605,300
May 06, 20200.63000.64000.58000.60000.6000491,100
May 05, 20200.63000.65000.62000.62000.6200362,900
May 04, 20200.59000.66000.59000.62000.6200713,600
May 01, 20200.60000.63000.56000.62000.6200384,400
Apr. 30, 20200.59000.62000.58000.60000.6000168,800
Apr. 29, 20200.63000.64000.59000.60000.6000526,500
Apr. 28, 20200.66000.66000.61000.65000.65001,079,900
Apr. 27, 20200.68000.68000.64000.68000.6800886,800
Apr. 24, 20200.64000.67000.63000.65000.65001,459,700
Apr. 23, 20200.60000.63000.59000.63000.63001,824,100
Apr. 22, 20200.56000.59000.55000.59000.5900905,300
Apr. 21, 20200.58000.59000.54000.56000.5600558,400
Apr. 20, 20200.52000.62000.52000.59000.59001,132,900
Apr. 17, 20200.52000.52000.50000.51000.5100378,800
Apr. 16, 20200.43000.52000.43000.52000.52001,836,000
Apr. 15, 20200.43000.44000.41000.43000.43001,319,900
Apr. 14, 20200.41000.44000.41000.43000.43001,484,600
Apr. 13, 20200.42000.42000.38000.39000.3900693,100
Apr. 09, 20200.44000.44000.39000.43000.4300963,900
Apr. 08, 20200.45000.45000.42000.43000.4300698,200
Apr. 07, 20200.42000.45000.42000.43000.4300962,200
Apr. 06, 20200.44000.44000.41000.42000.4200464,800
Apr. 03, 20200.41000.45000.38000.45000.4500406,800
Apr. 02, 20200.39000.42000.38000.39000.3900316,100
Apr. 01, 20200.37000.45000.34000.38000.38001,449,800
Mar. 31, 20200.31000.37000.31000.37000.3700903,000
Mar. 30, 20200.29000.32000.28000.32000.32001,012,600
Mar. 27, 20200.31000.31000.28000.29000.29001,021,700
Mar. 26, 20200.34000.34000.30000.31000.31001,837,600
Mar. 25, 20200.34000.38000.32000.36000.3600527,700
Mar. 24, 20200.34000.34000.31000.33000.3300478,000
Mar. 23, 20200.30000.33000.30000.32000.3200369,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...