Denison Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.400	1.420	1.380	1.410	1.410	1,043,600
2023-03-17	1.370	1.410	1.330	1.390	1.390	3,102,600
2023-03-16	1.370	1.390	1.280	1.380	1.380	1,621,100
2023-03-15	1.440	1.440	1.320	1.380	1.380	2,790,100
2023-03-14	1.470	1.470	1.440	1.470	1.470	1,664,500
2023-03-13	1.470	1.500	1.420	1.460	1.460	1,681,400
2023-03-10	1.570	1.570	1.470	1.490	1.490	2,232,800
2023-03-09	1.580	1.620	1.570	1.570	1.570	2,058,600
2023-03-08	1.620	1.630	1.550	1.590	1.590	1,531,100
2023-03-07	1.690	1.690	1.600	1.620	1.620	1,153,500
2023-03-06	1.740	1.740	1.670	1.690	1.690	850,900
2023-03-03	1.690	1.750	1.690	1.740	1.740	783,000
2023-03-02	1.750	1.760	1.700	1.700	1.700	757,700
2023-03-01	1.710	1.770	1.710	1.740	1.740	1,141,100
2023-02-28	1.710	1.730	1.670	1.720	1.720	932,000
2023-02-27	1.640	1.710	1.630	1.700	1.700	973,400
2023-02-24	1.650	1.680	1.620	1.630	1.630	1,177,300
2023-02-23	1.680	1.690	1.630	1.670	1.670	761,800
2023-02-22	1.680	1.710	1.640	1.670	1.670	777,700
2023-02-21	1.740	1.750	1.670	1.670	1.670	1,801,700
2023-02-17	1.780	1.790	1.740	1.750	1.750	879,600
2023-02-16	1.840	1.850	1.790	1.790	1.790	1,120,700
2023-02-15	1.800	1.860	1.790	1.840	1.840	991,900
2023-02-14	1.770	1.840	1.730	1.820	1.820	1,586,600
2023-02-13	1.800	1.810	1.760	1.760	1.760	928,700
2023-02-10	1.810	1.850	1.780	1.790	1.790	1,162,600
2023-02-09	1.820	1.890	1.800	1.830	1.830	1,503,200
2023-02-08	1.830	1.830	1.760	1.780	1.780	1,276,800
2023-02-07	1.780	1.830	1.760	1.830	1.830	1,502,100
2023-02-06	1.800	1.820	1.750	1.790	1.790	1,608,300
2023-02-03	1.890	1.900	1.810	1.820	1.820	3,342,900
2023-02-02	1.990	2.040	1.880	1.920	1.920	2,821,700
2023-02-01	1.900	2.000	1.840	1.990	1.990	3,457,600
2023-01-31	1.980	1.990	1.860	1.910	1.910	4,569,600
2023-01-30	1.900	2.030	1.900	1.970	1.970	2,681,000
2023-01-27	1.890	1.950	1.880	1.920	1.920	3,711,800
2023-01-26	1.940	1.950	1.860	1.900	1.900	1,980,600
2023-01-25	1.870	1.940	1.830	1.920	1.920	3,475,100
2023-01-24	1.820	1.900	1.820	1.900	1.900	2,242,000
2023-01-23	1.800	1.840	1.790	1.830	1.830	1,479,700
2023-01-20	1.720	1.800	1.700	1.780	1.780	2,105,200
2023-01-19	1.680	1.730	1.670	1.700	1.700	1,187,800
2023-01-18	1.750	1.790	1.690	1.690	1.690	1,661,800
2023-01-17	1.750	1.810	1.730	1.730	1.730	1,701,400
2023-01-16	1.800	1.810	1.780	1.790	1.790	635,000
2023-01-13	1.780	1.830	1.770	1.810	1.810	1,788,200
2023-01-12	1.800	1.820	1.770	1.800	1.800	2,103,300
2023-01-11	1.810	1.820	1.770	1.800	1.800	1,623,600
2023-01-10	1.730	1.820	1.730	1.820	1.820	3,027,600
2023-01-09	1.640	1.740	1.640	1.720	1.720	3,254,300
2023-01-06	1.540	1.640	1.520	1.630	1.630	3,326,400
2023-01-05	1.510	1.550	1.500	1.530	1.530	1,497,700
2023-01-04	1.540	1.550	1.500	1.520	1.520	1,570,000
2023-01-03	1.560	1.600	1.530	1.530	1.530	1,358,500
2022-12-30	1.520	1.560	1.520	1.550	1.550	1,010,200
2022-12-29	1.510	1.560	1.510	1.520	1.520	1,000,400
2022-12-28	1.590	1.590	1.500	1.500	1.500	3,515,600
2022-12-23	1.590	1.610	1.570	1.590	1.590	1,165,200
2022-12-22	1.620	1.640	1.560	1.580	1.580	1,073,300
2022-12-21	1.530	1.640	1.530	1.630	1.630	2,899,200

← NewerPage 16 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.