DML.TO - Denison Mines Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.630.640.620.640.64183,088
Aug 13, 20180.640.650.620.620.62250,500
Aug 10, 20180.650.650.640.640.64249,200
Aug 09, 20180.640.660.640.660.66138,900
Aug 08, 20180.660.660.640.650.65247,600
Aug 07, 20180.670.680.650.660.66639,600
Aug 03, 20180.650.680.640.640.64831,400
Aug 02, 20180.650.660.640.650.65426,800
Aug 01, 20180.660.660.640.640.64363,000
Jul 31, 20180.660.670.640.670.67430,800
Jul 30, 20180.640.660.640.650.65272,300
Jul 27, 20180.680.680.630.640.64907,100
Jul 26, 20180.620.680.610.680.681,381,600
Jul 25, 20180.600.620.590.600.60419,300
Jul 24, 20180.610.620.590.590.59666,300
Jul 23, 20180.630.640.600.600.60364,800
Jul 20, 20180.610.630.600.630.63405,700
Jul 19, 20180.620.620.600.620.62406,600
Jul 18, 20180.620.620.600.610.611,110,600
Jul 17, 20180.640.640.610.620.621,147,300
Jul 16, 20180.660.660.640.650.65125,200
Jul 13, 20180.650.660.650.660.6692,400
Jul 12, 20180.660.670.640.660.66719,000
Jul 11, 20180.670.680.650.650.65236,900
Jul 10, 20180.670.670.660.660.6677,200
Jul 09, 20180.670.670.660.660.6671,900
Jul 06, 20180.670.690.660.680.68239,400
Jul 05, 20180.670.680.660.660.66246,200
Jul 04, 20180.690.690.650.650.65213,900
Jul 03, 20180.660.680.660.670.67464,200
Jun 29, 20180.630.660.630.640.64438,000
Jun 28, 20180.640.650.620.630.63515,300
Jun 27, 20180.660.670.650.660.66614,300
Jun 26, 20180.680.680.660.660.66429,600
Jun 25, 20180.700.700.670.690.69303,700
Jun 22, 20180.700.710.690.710.71305,300
Jun 21, 20180.700.720.680.690.69356,100
Jun 20, 20180.680.720.680.720.72372,600
Jun 19, 20180.710.710.680.690.69281,100
Jun 18, 20180.700.710.680.710.71578,100
Jun 15, 20180.700.720.680.700.70854,700
Jun 14, 20180.720.740.690.730.731,095,100
Jun 13, 20180.730.740.710.720.72458,100
Jun 12, 20180.740.740.710.730.73716,000
Jun 11, 20180.690.740.690.740.741,329,200
Jun 08, 20180.690.710.680.680.68895,500
Jun 07, 20180.690.690.670.670.67698,300
Jun 06, 20180.700.720.690.700.70964,300
Jun 05, 20180.650.720.650.700.703,540,600
Jun 04, 20180.610.640.610.630.631,621,400
Jun 01, 20180.600.600.590.600.60940,100
May 31, 20180.600.600.590.590.59158,600
May 30, 20180.590.600.580.600.60562,400
May 29, 20180.610.620.590.600.60760,200
May 28, 20180.610.610.600.610.6193,000
May 25, 20180.610.620.600.610.61436,700
May 24, 20180.620.630.600.600.60929,000
May 23, 20180.620.620.600.610.61657,500
May 22, 20180.630.630.610.610.61413,800
May 18, 20180.620.650.620.640.64502,800
May 17, 20180.610.620.600.620.62381,400
May 16, 20180.610.620.610.610.61206,600
May 15, 20180.610.620.610.620.62169,500
May 14, 20180.600.620.600.610.61172,700
May 11, 20180.630.630.600.600.60770,500
May 10, 20180.610.630.610.630.63705,800
May 09, 20180.610.620.610.610.61130,500
May 08, 20180.610.610.600.600.6083,100
May 07, 20180.590.620.590.600.60275,700
May 04, 20180.620.620.600.600.60273,300
May 03, 20180.650.650.600.600.60622,400
May 02, 20180.620.650.620.650.65831,200
May 01, 20180.590.640.590.620.621,073,800
Apr 30, 20180.610.610.590.590.59502,500
Apr 27, 20180.600.600.590.600.60144,200
Apr 26, 20180.610.620.590.600.60211,800
Apr 25, 20180.600.630.600.620.62258,100
Apr 24, 20180.620.620.600.600.60227,100
Apr 23, 20180.640.640.620.620.62389,800
Apr 20, 20180.630.640.620.640.64194,200
Apr 19, 20180.660.660.630.640.64478,900
Apr 18, 20180.630.670.630.650.65632,800
Apr 17, 20180.650.650.620.640.64761,300
Apr 16, 20180.600.650.600.640.641,309,400
Apr 13, 20180.600.610.590.600.60241,300
Apr 12, 20180.590.600.590.590.59203,100
Apr 11, 20180.590.600.590.590.5990,800
Apr 10, 20180.610.610.590.600.60369,300
Apr 09, 20180.580.620.570.600.60913,500
Apr 06, 20180.590.590.570.570.57290,200
Apr 05, 20180.570.600.570.600.60276,400
Apr 04, 20180.580.580.560.580.58488,700
Apr 03, 20180.570.590.560.580.58319,500
Apr 02, 20180.580.580.560.560.56143,900
Mar 29, 20180.550.590.550.580.58323,500
Mar 28, 20180.580.580.560.560.56388,800
Mar 27, 20180.570.590.570.580.58374,500
Mar 26, 20180.580.590.560.570.57507,500
Mar 23, 20180.610.610.580.580.58447,200
Mar 22, 20180.610.620.590.620.62560,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...