Denison Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.530	1.640	1.530	1.630	1.630	2,899,200
2022-12-20	1.520	1.560	1.520	1.520	1.520	611,800
2022-12-19	1.590	1.610	1.510	1.520	1.520	1,952,600
2022-12-16	1.550	1.610	1.540	1.600	1.600	3,857,800
2022-12-15	1.510	1.570	1.490	1.570	1.570	2,208,500
2022-12-14	1.540	1.540	1.500	1.530	1.530	1,035,600
2022-12-13	1.610	1.640	1.530	1.540	1.540	2,111,500
2022-12-12	1.520	1.600	1.520	1.580	1.580	2,104,200
2022-12-09	1.540	1.590	1.520	1.520	1.520	1,160,500
2022-12-08	1.530	1.590	1.510	1.550	1.550	1,894,400
2022-12-07	1.470	1.510	1.450	1.490	1.490	1,925,300
2022-12-06	1.530	1.540	1.450	1.460	1.460	1,895,300
2022-12-05	1.580	1.600	1.520	1.520	1.520	2,555,400
2022-12-02	1.590	1.610	1.580	1.590	1.590	934,900
2022-12-01	1.670	1.670	1.590	1.610	1.610	1,819,700
2022-11-30	1.600	1.660	1.580	1.660	1.660	3,040,300
2022-11-29	1.570	1.600	1.570	1.590	1.590	559,800
2022-11-28	1.590	1.600	1.550	1.570	1.570	859,100
2022-11-25	1.610	1.620	1.600	1.600	1.600	596,900
2022-11-24	1.610	1.640	1.610	1.630	1.630	245,900
2022-11-23	1.600	1.650	1.600	1.610	1.610	1,215,600
2022-11-22	1.580	1.620	1.570	1.610	1.610	1,015,200
2022-11-21	1.580	1.580	1.530	1.570	1.570	1,130,000
2022-11-18	1.590	1.620	1.570	1.600	1.600	873,900
2022-11-17	1.590	1.600	1.560	1.580	1.580	1,183,900
2022-11-16	1.670	1.670	1.600	1.600	1.600	1,702,500
2022-11-15	1.720	1.720	1.670	1.680	1.680	1,712,000
2022-11-14	1.690	1.690	1.640	1.660	1.660	1,495,700
2022-11-11	1.660	1.730	1.640	1.700	1.700	3,134,500
2022-11-10	1.640	1.670	1.630	1.640	1.640	2,699,400
2022-11-09	1.680	1.680	1.580	1.590	1.590	2,287,000
2022-11-08	1.660	1.700	1.630	1.700	1.700	1,413,600
2022-11-07	1.600	1.660	1.550	1.650	1.650	1,853,900
2022-11-04	1.600	1.640	1.570	1.590	1.590	2,077,700
2022-11-03	1.550	1.640	1.550	1.580	1.580	1,448,800
2022-11-02	1.680	1.680	1.560	1.580	1.580	2,466,500
2022-11-01	1.750	1.750	1.670	1.680	1.680	952,600
2022-10-31	1.710	1.750	1.700	1.720	1.720	1,045,000
2022-10-28	1.710	1.740	1.670	1.730	1.730	1,200,700
2022-10-27	1.790	1.810	1.710	1.710	1.710	1,594,400
2022-10-26	1.680	1.770	1.680	1.770	1.770	3,800,400
2022-10-25	1.610	1.690	1.610	1.680	1.680	1,979,600
2022-10-24	1.650	1.680	1.600	1.620	1.620	1,941,400
2022-10-21	1.610	1.690	1.600	1.670	1.670	1,129,800
2022-10-20	1.660	1.700	1.610	1.630	1.630	1,129,400
2022-10-19	1.650	1.660	1.620	1.630	1.630	793,500
2022-10-18	1.710	1.740	1.650	1.660	1.660	1,520,000
2022-10-17	1.550	1.690	1.550	1.680	1.680	2,403,900
2022-10-14	1.620	1.630	1.510	1.520	1.520	1,440,300
2022-10-13	1.550	1.620	1.530	1.610	1.610	1,677,000
2022-10-12	1.560	1.620	1.480	1.590	1.590	2,179,600
2022-10-11	1.600	1.600	1.520	1.550	1.550	2,048,500
2022-10-07	1.680	1.700	1.630	1.650	1.650	781,000
2022-10-06	1.700	1.760	1.680	1.700	1.700	880,800
2022-10-05	1.690	1.730	1.670	1.720	1.720	840,500
2022-10-04	1.680	1.730	1.660	1.730	1.730	1,763,100
2022-10-03	1.630	1.680	1.620	1.650	1.650	1,178,900
2022-09-30	1.550	1.630	1.540	1.610	1.610	1,872,400
2022-09-29	1.620	1.630	1.550	1.570	1.570	955,400
2022-09-28	1.560	1.640	1.520	1.620	1.620	1,678,600

← NewerPage 17 of 21 · 1,260 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.