Denison Mines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.950	1.980	1.930	1.980	1.980	1,511,400
2023-09-08	1.920	1.950	1.890	1.930	1.930	1,260,200
2023-09-07	1.920	1.940	1.900	1.920	1.920	1,240,200
2023-09-06	2.000	2.000	1.910	1.950	1.950	1,757,200
2023-09-05	1.960	1.990	1.930	1.990	1.990	1,894,200
2023-09-01	1.920	1.980	1.920	1.920	1.920	1,791,500
2023-08-31	1.920	1.950	1.880	1.900	1.900	1,168,400
2023-08-30	1.880	1.930	1.860	1.910	1.910	1,249,100
2023-08-29	1.900	1.920	1.880	1.890	1.890	1,235,600
2023-08-28	1.910	1.940	1.880	1.900	1.900	1,125,500
2023-08-25	1.880	1.930	1.840	1.930	1.930	1,276,000
2023-08-24	1.920	1.930	1.880	1.880	1.880	1,345,000
2023-08-23	1.890	1.960	1.890	1.910	1.910	1,548,400
2023-08-22	1.940	1.960	1.870	1.900	1.900	1,648,800
2023-08-21	1.850	1.950	1.850	1.950	1.950	2,814,900
2023-08-18	1.740	1.850	1.740	1.830	1.830	1,470,100
2023-08-17	1.800	1.810	1.740	1.760	1.760	949,000
2023-08-16	1.790	1.830	1.780	1.800	1.800	831,600
2023-08-15	1.820	1.840	1.780	1.790	1.790	1,264,200
2023-08-14	1.830	1.870	1.800	1.840	1.840	878,400
2023-08-11	1.750	1.860	1.750	1.850	1.850	1,497,400
2023-08-10	1.810	1.880	1.730	1.740	1.740	2,726,400
2023-08-09	1.760	1.800	1.750	1.790	1.790	989,500
2023-08-08	1.680	1.760	1.660	1.760	1.760	1,474,200
2023-08-04	1.680	1.720	1.670	1.690	1.690	1,451,500
2023-08-03	1.660	1.700	1.650	1.670	1.670	482,400
2023-08-02	1.660	1.680	1.620	1.660	1.660	1,402,500
2023-08-01	1.710	1.710	1.680	1.680	1.680	1,311,800
2023-07-31	1.650	1.740	1.650	1.720	1.720	4,862,000
2023-07-28	1.600	1.650	1.600	1.640	1.640	1,211,200
2023-07-27	1.670	1.680	1.580	1.590	1.590	1,380,600
2023-07-26	1.670	1.670	1.630	1.670	1.670	549,300
2023-07-25	1.620	1.680	1.610	1.670	1.670	1,149,800
2023-07-24	1.610	1.660	1.600	1.640	1.640	774,100
2023-07-21	1.620	1.630	1.600	1.610	1.610	1,056,100
2023-07-20	1.640	1.660	1.610	1.610	1.610	890,500
2023-07-19	1.670	1.710	1.640	1.660	1.660	1,162,700
2023-07-18	1.640	1.680	1.640	1.670	1.670	849,300
2023-07-17	1.620	1.640	1.590	1.630	1.630	1,395,900
2023-07-14	1.680	1.680	1.610	1.640	1.640	880,300
2023-07-13	1.660	1.680	1.640	1.680	1.680	725,700
2023-07-12	1.650	1.680	1.630	1.650	1.650	1,131,500
2023-07-11	1.650	1.660	1.630	1.650	1.650	470,000
2023-07-10	1.620	1.650	1.620	1.650	1.650	511,800
2023-07-07	1.550	1.650	1.550	1.640	1.640	1,565,100
2023-07-06	1.620	1.620	1.540	1.560	1.560	1,339,100
2023-07-05	1.670	1.670	1.610	1.640	1.640	1,087,800
2023-07-04	1.650	1.680	1.650	1.670	1.670	396,600
2023-06-30	1.640	1.660	1.630	1.660	1.660	686,700
2023-06-29	1.620	1.660	1.620	1.640	1.640	613,700
2023-06-28	1.590	1.630	1.570	1.620	1.620	976,000
2023-06-27	1.610	1.620	1.580	1.580	1.580	1,598,800
2023-06-26	1.570	1.610	1.560	1.570	1.570	1,500,100
2023-06-23	1.560	1.580	1.540	1.580	1.580	717,900
2023-06-22	1.620	1.620	1.560	1.580	1.580	897,600
2023-06-21	1.640	1.660	1.630	1.650	1.650	689,000
2023-06-20	1.640	1.680	1.630	1.660	1.660	732,800
2023-06-19	1.650	1.680	1.640	1.640	1.640	446,600
2023-06-16	1.660	1.660	1.610	1.650	1.650	1,264,800
2023-06-15	1.610	1.660	1.610	1.650	1.650	709,200

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.