DML.TO - Denison Mines Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 20, 20200.31000.32000.30000.32000.3200505,400
Mar 19, 20200.28000.32000.28000.31000.3100423,700
Mar 18, 20200.30000.31000.29000.30000.3000386,200
Mar 17, 20200.31000.33000.30000.30000.3000594,700
Mar 16, 20200.31000.31000.24000.31000.3100510,300
Mar 13, 20200.34000.36000.32000.35000.3500458,600
Mar 12, 20200.34000.35000.31000.33000.3300881,600
Mar 11, 20200.38000.41000.37000.39000.3900224,400
Mar 10, 20200.44000.44000.39000.40000.4000639,600
Mar 09, 20200.41000.43000.39000.40000.4000402,800
Mar 06, 20200.44000.46000.43000.46000.4600238,100
Mar 05, 20200.46000.46000.45000.46000.4600197,600
Mar 04, 20200.45000.47000.45000.47000.4700150,100
Mar 03, 20200.49000.49000.46000.47000.4700191,400
Mar 02, 20200.49000.49000.47000.48000.4800227,500
Feb 28, 20200.43000.50000.42000.50000.5000693,100
Feb 27, 20200.46000.46000.42000.46000.4600339,000
Feb 26, 20200.47000.47000.44000.47000.4700421,000
Feb 25, 20200.49000.49000.46000.47000.4700239,000
Feb 24, 20200.50000.50000.48000.49000.4900372,300
Feb 21, 20200.50000.51000.49000.51000.5100298,100
Feb 20, 20200.49000.51000.49000.51000.5100430,000
Feb 19, 20200.48000.50000.48000.50000.5000165,800
Feb 18, 20200.50000.50000.48000.48000.4800303,100
Feb 14, 20200.49000.50000.48000.50000.5000378,100
Feb 13, 20200.50000.50000.49000.49000.4900113,400
Feb 12, 20200.47000.51000.47000.50000.5000360,800
Feb 11, 20200.46000.48000.46000.47000.4700324,400
Feb 10, 20200.47000.48000.46000.46000.4600286,700
Feb 07, 20200.48000.49000.47000.47000.4700215,200
Feb 06, 20200.50000.50000.48000.48000.4800248,800
Feb 05, 20200.48000.50000.47000.50000.5000442,500
Feb 04, 20200.47000.48000.46000.47000.4700433,600
Feb 03, 20200.48000.48000.46000.46000.4600591,100
Jan 31, 20200.45000.47000.43000.46000.46003,985,700
Jan 30, 20200.47000.47000.45000.46000.46001,331,900
Jan 29, 20200.49000.49000.46000.48000.4800738,400
Jan 28, 20200.50000.51000.47000.49000.4900788,500
Jan 27, 20200.50000.52000.50000.50000.5000331,000
Jan 24, 20200.51000.51000.50000.51000.5100115,600
Jan 23, 20200.51000.51000.50000.50000.5000189,200
Jan 22, 20200.52000.52000.50000.51000.5100124,800
Jan 21, 20200.51000.52000.50000.52000.5200173,700
Jan 20, 20200.51000.52000.50000.50000.5000399,500
Jan 17, 20200.52000.52000.51000.52000.5200101,500
Jan 16, 20200.52000.53000.51000.53000.5300116,800
Jan 15, 20200.52000.53000.51000.51000.5100154,900
Jan 14, 20200.52000.53000.51000.53000.5300189,900
Jan 13, 20200.53000.54000.52000.52000.5200162,900
Jan 10, 20200.52000.54000.52000.53000.5300196,100
Jan 09, 20200.53000.54000.52000.53000.5300374,300
Jan 08, 20200.53000.54000.51000.54000.5400399,000
Jan 07, 20200.53000.54000.52000.52000.5200373,800
Jan 06, 20200.51000.54000.51000.54000.5400356,500
Jan 03, 20200.53000.54000.52000.53000.5300211,200
Jan 02, 20200.54000.54000.53000.54000.540034,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...