Denison Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.620	1.660	1.590	1.630	1.630	1,536,300
2023-06-13	1.700	1.740	1.600	1.610	1.610	1,899,900
2023-06-12	1.600	1.700	1.600	1.680	1.680	1,785,300
2023-06-09	1.610	1.620	1.570	1.600	1.600	1,060,300
2023-06-08	1.550	1.600	1.530	1.590	1.590	1,152,800
2023-06-07	1.580	1.600	1.550	1.560	1.560	756,400
2023-06-06	1.600	1.600	1.540	1.570	1.570	1,043,600
2023-06-05	1.570	1.620	1.540	1.610	1.610	1,397,000
2023-06-02	1.600	1.600	1.530	1.570	1.570	1,291,400
2023-06-01	1.460	1.600	1.460	1.580	1.580	2,567,600
2023-05-31	1.370	1.460	1.370	1.450	1.450	1,610,600
2023-05-30	1.430	1.440	1.370	1.390	1.390	749,000
2023-05-29	1.430	1.460	1.420	1.440	1.440	149,700
2023-05-26	1.440	1.450	1.420	1.420	1.420	469,300
2023-05-25	1.450	1.480	1.430	1.430	1.430	600,700
2023-05-24	1.480	1.490	1.440	1.440	1.440	801,200
2023-05-23	1.470	1.530	1.470	1.480	1.480	1,162,700
2023-05-19	1.490	1.490	1.430	1.430	1.430	606,300
2023-05-18	1.480	1.490	1.450	1.490	1.490	292,900
2023-05-17	1.460	1.480	1.450	1.470	1.470	566,800
2023-05-16	1.480	1.510	1.450	1.460	1.460	795,500
2023-05-15	1.480	1.530	1.480	1.510	1.510	628,300
2023-05-12	1.490	1.520	1.470	1.500	1.500	668,500
2023-05-11	1.490	1.510	1.450	1.480	1.480	964,100
2023-05-10	1.540	1.560	1.480	1.510	1.510	1,050,400
2023-05-09	1.450	1.550	1.440	1.520	1.520	1,754,300
2023-05-08	1.450	1.470	1.430	1.470	1.470	517,200
2023-05-05	1.400	1.440	1.400	1.440	1.440	946,100
2023-05-04	1.380	1.410	1.370	1.390	1.390	696,800
2023-05-03	1.390	1.420	1.380	1.400	1.400	692,500
2023-05-02	1.400	1.420	1.380	1.400	1.400	1,122,900
2023-05-01	1.480	1.500	1.410	1.410	1.410	1,360,600
2023-04-28	1.430	1.500	1.430	1.490	1.490	2,586,400
2023-04-27	1.390	1.460	1.390	1.430	1.430	781,600
2023-04-26	1.410	1.470	1.390	1.400	1.400	1,548,700
2023-04-25	1.370	1.440	1.370	1.410	1.410	1,434,200
2023-04-24	1.360	1.380	1.360	1.360	1.360	706,100
2023-04-21	1.360	1.380	1.350	1.370	1.370	810,200
2023-04-20	1.360	1.370	1.350	1.370	1.370	1,473,200
2023-04-19	1.360	1.380	1.340	1.370	1.370	1,345,800
2023-04-18	1.370	1.390	1.360	1.390	1.390	834,200
2023-04-17	1.390	1.390	1.360	1.380	1.380	694,000
2023-04-14	1.420	1.430	1.370	1.370	1.370	779,100
2023-04-13	1.380	1.430	1.380	1.430	1.430	1,220,600
2023-04-12	1.410	1.420	1.360	1.380	1.380	1,501,100
2023-04-11	1.390	1.410	1.390	1.410	1.410	968,000
2023-04-10	1.340	1.390	1.340	1.380	1.380	746,800
2023-04-06	1.340	1.360	1.320	1.340	1.340	1,028,100
2023-04-05	1.370	1.380	1.330	1.340	1.340	1,597,400
2023-04-04	1.460	1.460	1.370	1.390	1.390	1,636,100
2023-04-03	1.470	1.480	1.430	1.460	1.460	1,238,400
2023-03-31	1.510	1.510	1.460	1.470	1.470	1,021,800
2023-03-30	1.450	1.520	1.450	1.510	1.510	2,563,300
2023-03-29	1.410	1.440	1.380	1.430	1.430	1,195,100
2023-03-28	1.360	1.390	1.350	1.380	1.380	1,029,100
2023-03-27	1.350	1.370	1.330	1.360	1.360	497,800
2023-03-24	1.350	1.350	1.320	1.340	1.340	1,145,500
2023-03-23	1.380	1.410	1.340	1.360	1.360	1,636,900
2023-03-22	1.390	1.430	1.360	1.360	1.360	1,479,300
2023-03-21	1.420	1.420	1.370	1.390	1.390	988,700

← NewerPage 15 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.