U.S. Markets closed

Denison Mines Corp. (DML.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.63+0.04 (+6.78%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.580.630.570.630.63759,000
Sep 21, 20170.580.590.570.590.59211,400
Sep 20, 20170.580.580.570.580.5868,900
Sep 19, 20170.590.600.570.570.57302,800
Sep 18, 20170.600.600.580.600.60249,400
Sep 15, 20170.590.600.580.580.58145,600
Sep 14, 20170.590.600.590.600.6047,600
Sep 13, 20170.590.600.580.600.60217,400
Sep 12, 20170.590.600.590.590.59125,600
Sep 11, 20170.590.600.580.590.59151,500
Sep 08, 20170.610.610.590.610.61294,500
Sep 07, 20170.620.620.600.600.6085,800
Sep 06, 20170.620.620.610.620.62336,600
Sep 05, 20170.610.610.600.610.61237,000
Sep 01, 20170.610.610.600.600.60173,500
Aug 31, 20170.580.620.580.610.61720,800
Aug 30, 20170.580.580.570.580.58229,300
Aug 29, 20170.560.580.560.580.58873,700
Aug 28, 20170.580.580.560.570.57241,800
Aug 25, 20170.570.580.570.580.58170,000
Aug 24, 20170.570.580.570.580.5870,200
Aug 23, 20170.570.580.570.570.5766,900
Aug 22, 20170.570.570.560.570.57261,000
Aug 21, 20170.570.570.560.560.56105,100
Aug 18, 20170.560.570.560.570.5761,600
Aug 17, 20170.570.580.560.570.57195,300
Aug 16, 20170.580.580.560.580.58346,700
Aug 15, 20170.580.590.560.560.56488,800
Aug 14, 20170.590.600.580.590.59285,000
Aug 11, 20170.580.600.570.580.58251,600
Aug 10, 20170.580.580.560.580.58305,700
Aug 09, 20170.580.590.570.590.59332,900
Aug 08, 20170.590.600.580.580.581,012,700
Aug 04, 20170.610.610.580.600.60694,600
Aug 03, 20170.620.630.600.600.60466,800
Aug 02, 20170.610.630.600.620.62548,700
Aug 01, 20170.650.650.610.620.62321,900
Jul 31, 20170.640.650.630.650.65391,000
Jul 28, 20170.600.640.600.630.63584,100
Jul 27, 20170.600.630.600.600.60318,900
Jul 26, 20170.620.620.590.610.61308,800
Jul 25, 20170.580.620.580.610.61495,400
Jul 24, 20170.590.600.580.590.59356,900
Jul 21, 20170.630.630.580.590.59861,100
Jul 20, 20170.650.650.600.620.62802,500
Jul 19, 20170.610.650.600.640.64742,100
Jul 18, 20170.650.650.600.600.601,189,700
Jul 17, 20170.570.650.570.640.642,619,600
Jul 14, 20170.580.580.570.570.57792,800
Jul 13, 20170.560.580.550.580.58709,900
Jul 12, 20170.570.570.550.550.55488,600
Jul 11, 20170.550.570.550.560.56601,500
Jul 10, 20170.560.570.540.550.551,778,600
Jul 07, 20170.570.580.560.580.58287,500
Jul 06, 20170.580.580.560.570.57257,100
Jul 05, 20170.560.590.550.580.58938,400
Jul 04, 20170.570.570.550.560.56704,400
Jun 30, 20170.580.580.550.560.56273,800
Jun 29, 20170.570.590.560.560.56479,800
Jun 28, 20170.570.570.550.570.57481,000
Jun 27, 20170.610.610.550.560.56829,700
Jun 26, 20170.590.610.580.600.60836,500
Jun 23, 20170.550.590.550.580.581,121,700
Jun 22, 20170.550.560.540.550.55331,700
Jun 21, 20170.550.560.540.550.55433,200
Jun 20, 20170.570.570.550.550.55391,100
Jun 19, 20170.550.570.550.570.57157,500
Jun 16, 20170.560.570.550.570.57246,500
Jun 15, 20170.570.570.550.560.56463,500
Jun 14, 20170.600.600.560.580.58533,900
Jun 13, 20170.590.600.580.590.59364,500
Jun 12, 20170.590.600.580.580.58269,800
Jun 09, 20170.590.590.570.580.58415,400
Jun 08, 20170.560.590.560.580.58795,500
Jun 07, 20170.580.590.560.560.56665,500
Jun 06, 20170.590.600.570.590.59419,500
Jun 05, 20170.600.600.590.590.59323,800
Jun 02, 20170.610.620.590.590.59577,100
Jun 01, 20170.600.640.600.600.60423,600
May 31, 20170.610.630.600.600.60512,200
May 30, 20170.630.630.610.610.61184,600
May 29, 20170.640.640.620.630.63223,500
May 26, 20170.640.640.620.640.64491,100
May 25, 20170.660.680.610.610.611,344,600
May 24, 20170.690.690.660.660.66607,000
May 23, 20170.700.700.680.680.68285,500
May 19, 20170.670.700.670.700.70548,700
May 18, 20170.670.680.660.670.67426,700
May 17, 20170.700.700.670.680.68322,400
May 16, 20170.710.710.700.710.711,239,300
May 15, 20170.700.720.700.720.72927,800
May 12, 20170.700.720.700.700.70199,700
May 11, 20170.700.720.700.710.71187,400
May 10, 20170.700.720.700.720.72158,800
May 09, 20170.700.710.690.710.71455,100
May 08, 20170.680.710.680.710.71309,500
May 05, 20170.680.690.660.670.67657,200
May 04, 20170.710.710.670.690.69888,500
May 03, 20170.710.720.700.700.70148,600
May 02, 20170.700.720.700.720.72469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...