DML.TO - Denison Mines Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20180.660.660.630.640.64478,927
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
Mar 21, 20180.590.610.570.600.60357,000
Mar 20, 20180.580.580.580.580.58127,000
Mar 19, 20180.600.610.580.590.59825,200
Mar 16, 20180.610.610.600.610.61566,400
Mar 15, 20180.610.610.600.600.60239,200
Mar 14, 20180.610.610.600.600.6054,000
Mar 13, 20180.610.610.600.600.60185,900
Mar 12, 20180.600.610.590.600.60358,800
Mar 09, 20180.600.610.590.600.60461,400
Mar 08, 20180.600.610.590.600.60248,000
Mar 07, 20180.600.610.600.610.61273,800
Mar 06, 20180.620.620.600.600.6067,400
Mar 05, 20180.620.620.600.600.60244,700
Mar 02, 20180.600.620.590.620.621,681,200
Mar 01, 20180.590.600.590.600.60135,400
Feb 28, 20180.600.610.590.590.59392,800
Feb 27, 20180.610.620.590.590.59587,600
Feb 26, 20180.630.630.610.620.62271,300
Feb 23, 20180.610.630.610.630.63204,900
Feb 22, 20180.600.630.600.620.62184,300
Feb 21, 20180.620.620.600.600.60114,500
Feb 20, 20180.600.630.600.620.62451,100
Feb 16, 20180.620.620.600.600.60182,300
Feb 15, 20180.620.630.600.610.61328,700
Feb 14, 20180.600.630.600.620.62382,300
Feb 13, 20180.600.610.590.600.60266,000
Feb 12, 20180.560.620.560.600.60586,900
Feb 09, 20180.560.580.540.570.57668,600
Feb 08, 20180.600.600.550.550.55782,800
Feb 07, 20180.590.600.580.590.59269,200
Feb 06, 20180.560.600.560.590.59554,800
Feb 05, 20180.580.600.570.580.58393,200
Feb 02, 20180.600.610.570.580.58482,000
Feb 01, 20180.640.640.600.610.61343,100
Jan 31, 20180.600.630.590.630.63626,000
Jan 30, 20180.600.600.580.590.59596,800
Jan 29, 20180.610.620.600.600.60310,900
Jan 26, 20180.640.640.610.620.62552,900
Jan 25, 20180.650.660.620.630.63779,200
Jan 24, 20180.660.660.640.650.65483,700
Jan 23, 20180.640.670.620.670.67603,200
Jan 22, 20180.640.650.630.650.65392,200
Jan 19, 20180.640.650.630.650.65412,800
Jan 18, 20180.660.660.640.650.65391,400
Jan 17, 20180.650.670.640.650.651,506,900
Jan 16, 20180.670.680.650.650.65701,400
Jan 15, 20180.690.690.660.680.68762,600
Jan 12, 20180.690.690.670.680.68534,900
Jan 11, 20180.700.700.670.680.681,044,300
Jan 10, 20180.700.700.680.700.701,255,700
Jan 09, 20180.720.730.680.690.691,782,200
Jan 08, 20180.730.750.710.720.72718,500
Jan 05, 20180.760.760.740.750.75663,900
Jan 04, 20180.740.790.720.780.78912,900
Jan 03, 20180.750.750.720.750.75675,600
Jan 02, 20180.690.750.690.750.751,084,100
Dec 29, 20170.700.700.670.690.69281,200
Dec 28, 20170.680.710.660.690.69426,000
Dec 27, 20170.690.690.660.660.66738,800
Dec 22, 20170.720.720.680.700.70589,700
Dec 21, 20170.740.740.710.720.72521,400
Dec 20, 20170.750.760.730.740.74405,100
Dec 19, 20170.760.760.740.760.76681,700
Dec 18, 20170.740.770.740.750.75542,900
Dec 15, 20170.770.780.750.750.75591,600
Dec 14, 20170.740.780.740.780.78918,100
Dec 13, 20170.750.760.730.750.75450,200
Dec 12, 20170.790.800.740.750.751,049,300
Dec 11, 20170.740.790.740.790.792,574,200
Dec 08, 20170.700.750.700.740.741,280,300
Dec 07, 20170.690.720.670.710.71578,700
Dec 06, 20170.720.720.670.690.69807,400
Dec 05, 20170.720.740.690.720.721,131,100
Dec 04, 20170.680.750.680.720.722,730,400
Dec 01, 20170.640.660.620.630.63782,700
Nov 30, 20170.680.690.630.630.637,873,000
Nov 29, 20170.700.700.650.690.69643,400
Nov 28, 20170.640.700.630.700.70924,100
Nov 27, 20170.710.710.640.650.651,399,200
Nov 24, 20170.720.740.700.720.72609,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...