Denison Mines Corp. (DML.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 1,029,100 |
| Mar 27, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 497,800 |
| Mar 24, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 1,145,500 |
| Mar 23, 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 1,636,900 |
| Mar 22, 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 1,479,300 |
| Mar 21, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 988,700 |
| Mar 20, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,043,600 |
| Mar 17, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 3,102,600 |
| Mar 16, 2023 | 1.3700 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 1,621,100 |
| Mar 15, 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 2,790,100 |
| Mar 14, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 1,664,500 |
| Mar 13, 2023 | 1.4700 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 1,681,400 |
| Mar 10, 2023 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 2,232,800 |
| Mar 09, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,058,600 |
| Mar 08, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,531,100 |
| Mar 07, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 1,153,500 |
| Mar 06, 2023 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 850,900 |
| Mar 03, 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 783,000 |
| Mar 02, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 757,700 |
| Mar 01, 2023 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 1,141,100 |
| Feb 28, 2023 | 1.7100 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 932,000 |
| Feb 27, 2023 | 1.6400 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 973,400 |
| Feb 24, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 1,177,300 |
| Feb 23, 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 761,800 |
| Feb 22, 2023 | 1.6800 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 777,700 |
| Feb 21, 2023 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 1,801,700 |
| Feb 17, 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 879,600 |
| Feb 16, 2023 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 1,120,700 |
| Feb 15, 2023 | 1.8000 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 991,900 |
| Feb 14, 2023 | 1.7700 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 1,586,600 |
| Feb 13, 2023 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 928,700 |
| Feb 10, 2023 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 1,162,600 |
| Feb 09, 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 1,503,200 |
| Feb 08, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,276,800 |
| Feb 07, 2023 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 1,502,100 |
| Feb 06, 2023 | 1.8000 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,608,300 |
| Feb 03, 2023 | 1.8900 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 3,342,900 |
| Feb 02, 2023 | 1.9900 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 2,821,700 |
| Feb 01, 2023 | 1.9000 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 3,457,600 |
| Jan 31, 2023 | 1.9800 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 4,569,600 |
| Jan 30, 2023 | 1.9000 | 2.0300 | 1.9000 | 1.9700 | 1.9700 | 2,681,000 |
| Jan 27, 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 3,711,800 |
| Jan 26, 2023 | 1.9400 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 1,980,600 |
| Jan 25, 2023 | 1.8700 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 3,475,100 |
| Jan 24, 2023 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 2,242,000 |
| Jan 23, 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 1,479,700 |
| Jan 20, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 2,105,200 |
| Jan 19, 2023 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 1,187,800 |
| Jan 18, 2023 | 1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 1,661,800 |
| Jan 17, 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 1,701,400 |
| Jan 16, 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 635,000 |
| Jan 13, 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,788,200 |
| Jan 12, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 2,103,300 |
| Jan 11, 2023 | 1.8100 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 1,623,600 |
| Jan 10, 2023 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 3,027,600 |
| Jan 09, 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 3,254,300 |
| Jan 06, 2023 | 1.5400 | 1.6400 | 1.5200 | 1.6300 | 1.6300 | 3,326,400 |
| Jan 05, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 1,497,700 |
| Jan 04, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,570,000 |
| Jan 03, 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 1,358,500 |
| Dec 30, 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,010,200 |
| Dec 29, 2022 | 1.5100 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 1,000,400 |
| Dec 28, 2022 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 3,515,600 |
| Dec 23, 2022 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 1,165,200 |
| Dec 22, 2022 | 1.6200 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 1,073,300 |
| Dec 21, 2022 | 1.5300 | 1.6400 | 1.5300 | 1.6300 | 1.6300 | 2,899,200 |
| Dec 20, 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 611,800 |
| Dec 19, 2022 | 1.5900 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 1,952,600 |
| Dec 16, 2022 | 1.5500 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 3,857,800 |
| Dec 15, 2022 | 1.5100 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 2,208,500 |
| Dec 14, 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 1,035,600 |
| Dec 13, 2022 | 1.6100 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 2,111,500 |
| Dec 12, 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 2,104,200 |
| Dec 09, 2022 | 1.5400 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 1,160,500 |
| Dec 08, 2022 | 1.5300 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 1,894,400 |
| Dec 07, 2022 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 1,925,300 |
| Dec 06, 2022 | 1.5300 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 1,895,300 |
| Dec 05, 2022 | 1.5800 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 2,555,400 |
| Dec 02, 2022 | 1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 934,900 |
| Dec 01, 2022 | 1.6700 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 1,819,700 |
| Nov 30, 2022 | 1.6000 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 3,040,300 |
| Nov 29, 2022 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 559,800 |
| Nov 28, 2022 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 859,100 |
| Nov 25, 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 596,900 |
| Nov 24, 2022 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 245,900 |
| Nov 23, 2022 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 1,215,600 |
| Nov 22, 2022 | 1.5800 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 1,015,200 |
| Nov 21, 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 1,130,000 |
| Nov 18, 2022 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 873,900 |
| Nov 17, 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 1,183,900 |
| Nov 16, 2022 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 1,702,500 |
| Nov 15, 2022 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 1,712,000 |
| Nov 14, 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 1,495,700 |
| Nov 11, 2022 | 1.6600 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 3,134,500 |
| Nov 10, 2022 | 1.6400 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 2,699,400 |
| Nov 09, 2022 | 1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 2,287,000 |
| Nov 08, 2022 | 1.6600 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 1,413,600 |
| Nov 07, 2022 | 1.6000 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 1,853,900 |
| Nov 04, 2022 | 1.6000 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 2,077,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
