DML.TO - Denison Mines Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.63000.64000.63000.63000.630060,004
Oct 11, 20190.64000.65000.64000.64000.640072,500
Oct 10, 20190.65000.65000.62000.65000.6500174,100
Oct 09, 20190.63000.64000.62000.63000.6300148,700
Oct 08, 20190.62000.64000.62000.63000.6300222,400
Oct 07, 20190.64000.64000.62000.62000.6200107,700
Oct 04, 20190.62000.65000.62000.64000.6400173,800
Oct 03, 20190.63000.64000.63000.63000.6300176,700
Oct 02, 20190.62000.63000.61000.61000.6100280,200
Oct 01, 20190.63000.63000.61000.61000.610091,400
Sep 30, 20190.63000.65000.61000.64000.6400166,400
Sep 27, 20190.66000.66000.63000.63000.630080,300
Sep 26, 20190.67000.67000.65000.65000.6500146,000
Sep 25, 20190.67000.67000.65000.65000.6500200,000
Sep 24, 20190.67000.67000.66000.66000.660086,600
Sep 23, 20190.64000.68000.63000.68000.6800203,500
Sep 20, 20190.63000.68000.61000.68000.6800770,200
Sep 19, 20190.63000.64000.63000.63000.6300114,100
Sep 18, 20190.63000.64000.63000.63000.6300363,800
Sep 17, 20190.61000.64000.61000.64000.6400190,800
Sep 16, 20190.62000.64000.60000.63000.6300551,500
Sep 13, 20190.65000.65000.63000.63000.6300126,300
Sep 12, 20190.64000.66000.64000.65000.6500136,400
Sep 11, 20190.62000.65000.61000.64000.6400482,800
Sep 10, 20190.61000.64000.60000.63000.6300367,700
Sep 09, 20190.59000.62000.59000.62000.6200137,700
Sep 06, 20190.59000.60000.59000.60000.600045,100
Sep 05, 20190.60000.61000.58000.58000.5800279,500
Sep 04, 20190.59000.60000.58000.60000.600043,700
Sep 03, 20190.60000.61000.58000.60000.6000163,400
Aug 30, 20190.55000.61000.54000.61000.6100698,400
Aug 29, 20190.55000.56000.53000.53000.5300286,200
Aug 28, 20190.55000.56000.53000.54000.5400281,100
Aug 27, 20190.55000.55000.53000.54000.5400279,100
Aug 26, 20190.54000.55000.53000.55000.5500242,600
Aug 23, 20190.58000.58000.55000.56000.5600354,500
Aug 22, 20190.59000.59000.58000.58000.5800257,700
Aug 21, 20190.59000.62000.59000.61000.6100440,500
Aug 20, 20190.58000.59000.57000.59000.5900150,900
Aug 19, 20190.56000.59000.56000.58000.5800306,800
Aug 16, 20190.55000.57000.54000.56000.5600197,700
Aug 15, 20190.54000.55000.52000.53000.5300620,700
Aug 14, 20190.55000.56000.54000.54000.5400392,800
Aug 13, 20190.57000.57000.56000.56000.5600118,700
Aug 12, 20190.58000.58000.55000.57000.5700547,700
Aug 09, 20190.59000.59000.58000.58000.5800225,000
Aug 08, 20190.60000.60000.58000.58000.580082,600
Aug 07, 20190.62000.62000.58000.59000.5900254,100
Aug 06, 20190.61000.62000.60000.61000.6100400,500
Aug 02, 20190.63000.63000.60000.62000.6200313,000
Aug 01, 20190.63000.64000.62000.64000.6400149,700
Jul 31, 20190.58000.67000.57000.64000.64002,636,700
Jul 30, 20190.58000.59000.57000.59000.5900333,500
Jul 29, 20190.59000.59000.57000.59000.5900301,100
Jul 26, 20190.57000.59000.57000.58000.5800434,100
Jul 25, 20190.59000.60000.57000.58000.5800447,500
Jul 24, 20190.59000.59000.57000.59000.5900429,400
Jul 23, 20190.61000.61000.58000.58000.5800576,000
Jul 22, 20190.64000.64000.59000.61000.61001,094,700
Jul 19, 20190.66000.66000.61000.62000.6200796,000
Jul 18, 20190.66000.66000.64000.65000.6500425,300
Jul 17, 20190.68000.68000.66000.66000.6600254,600
Jul 16, 20190.70000.70000.68000.68000.6800446,700
Jul 15, 20190.70000.71000.69000.70000.7000247,700
Jul 12, 20190.68000.72000.67000.71000.7100950,600
Jul 11, 20190.69000.69000.67000.67000.6700100,000
Jul 10, 20190.68000.69000.67000.69000.6900223,700
Jul 09, 20190.69000.69000.67000.68000.6800231,000
Jul 08, 20190.69000.70000.68000.70000.7000255,700
Jul 05, 20190.69000.69000.68000.68000.6800112,000
Jul 04, 20190.69000.69000.68000.68000.6800101,600
Jul 03, 20190.69000.71000.69000.69000.6900322,800
Jul 02, 20190.70000.70000.68000.70000.700086,400
Jun 28, 20190.68000.71000.68000.70000.7000261,800
Jun 27, 20190.68000.70000.68000.70000.7000184,100
Jun 26, 20190.68000.70000.67000.70000.7000224,800
Jun 25, 20190.68000.69000.67000.69000.6900460,800
Jun 24, 20190.70000.71000.70000.70000.7000290,400
Jun 21, 20190.68000.72000.68000.72000.7200449,100
Jun 20, 20190.69000.70000.68000.70000.7000233,400
Jun 19, 20190.69000.69000.68000.68000.680094,300
Jun 18, 20190.70000.70000.69000.69000.690057,500
Jun 17, 20190.71000.71000.69000.70000.700064,000
Jun 14, 20190.70000.70000.69000.69000.690034,200
Jun 13, 20190.69000.71000.69000.71000.7100204,700
Jun 12, 20190.69000.70000.69000.69000.6900243,300
Jun 11, 20190.70000.70000.68000.70000.7000165,800
Jun 10, 20190.70000.70000.69000.70000.700045,100
Jun 07, 20190.68000.70000.68000.70000.700092,000
Jun 06, 20190.68000.70000.68000.69000.690074,500
Jun 05, 20190.68000.70000.68000.70000.700078,000
Jun 04, 20190.71000.71000.68000.68000.6800466,100
Jun 03, 20190.72000.72000.70000.72000.7200206,100
May 31, 20190.69000.72000.67000.72000.7200601,100
May 30, 20190.68000.69000.68000.68000.680093,400
May 29, 20190.67000.69000.67000.69000.6900112,200
May 28, 20190.69000.69000.67000.67000.670068,000
May 27, 20190.68000.69000.67000.67000.6700122,200
May 24, 20190.67000.68000.67000.67000.670036,700
May 23, 20190.67000.70000.67000.70000.7000143,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...