Denison Mines Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.720	2.720	2.720	2.720	2.720	27,038
2024-01-23	2.590	2.680	2.590	2.660	2.660	56,638
2024-01-22	2.615	2.615	2.615	2.615	2.615	49,582
2024-01-19	2.740	2.740	2.655	2.655	2.655	23,282
2024-01-18	2.760	2.760	2.685	2.690	2.690	100,773
2024-01-17	2.705	2.705	2.695	2.695	2.695	46,961
2024-01-16	2.770	2.785	2.740	2.750	2.750	132,162
2024-01-15	2.705	2.770	2.705	2.755	2.755	71,299
2024-01-12	2.500	2.621	2.500	2.621	2.621	91,143
2024-01-11	2.360	2.360	2.360	2.360	2.360	76,251
2024-01-10	2.395	2.395	2.395	2.395	2.395	52,569
2024-01-09	2.350	2.350	2.350	2.350	2.350	48,459
2024-01-08	2.225	2.225	2.225	2.225	2.225	21,720
2024-01-04	2.286	2.286	2.286	2.286	2.286	15,384
2024-01-03	2.295	2.295	2.295	2.295	2.295	51,324
2023-12-28	2.288	2.288	2.288	2.288	2.288	19,151
2023-12-22	2.345	2.345	2.345	2.345	2.345	65,564
2023-12-20	2.300	2.300	2.300	2.300	2.300	69,152
2023-12-19	2.325	2.325	2.325	2.325	2.325	171,138
2023-12-18	2.425	2.425	2.425	2.425	2.425	232,634
2023-12-14	2.320	2.355	2.320	2.355	2.355	75,456
2023-12-08	2.495	2.495	2.485	2.485	2.485	16,605
2023-12-07	2.445	2.445	2.445	2.445	2.445	27,335
2023-11-23	2.565	2.565	2.565	2.565	2.565	4,480
2023-11-20	2.505	2.505	2.485	2.485	2.485	102,758
2023-11-17	2.442	2.442	2.442	2.442	2.442	149,022
2023-11-16	2.315	2.315	2.315	2.315	2.315	19,665
2023-11-15	2.340	2.340	2.340	2.340	2.340	18,330
2023-11-14	2.280	2.285	2.275	2.285	2.285	16,339
2023-11-13	2.305	2.305	2.305	2.305	2.305	17,732
2023-11-09	2.195	2.195	2.195	2.195	2.195	55,229
2023-10-31	2.215	2.245	2.215	2.245	2.245	98,605
2023-10-27	2.145	2.145	2.145	2.145	2.145	241,515
2023-10-25	2.215	2.215	2.215	2.215	2.215	36,565
2023-10-23	2.095	2.095	2.085	2.085	2.085	89,754
2023-10-13	1.995	1.995	1.990	1.990	1.990	59,594
2023-10-12	2.005	2.005	2.005	2.005	2.005	72,171
2023-10-11	2.030	2.030	2.010	2.010	2.010	76,338
2023-10-05	2.145	2.145	2.145	2.145	2.145	21,513
2023-10-04	2.085	2.085	2.085	2.085	2.085	63,984
2023-09-29	2.290	2.290	2.290	2.290	2.290	114,759
2023-09-28	2.335	2.335	2.335	2.335	2.335	48,081
2023-09-27	2.285	2.295	2.285	2.295	2.295	53,784
2023-09-26	2.295	2.295	2.295	2.295	2.295	48,254
2023-09-25	2.335	2.335	2.275	2.275	2.275	179,661
2023-09-22	2.200	2.215	2.200	2.215	2.215	86,448
2023-09-20	2.185	2.195	2.170	2.170	2.170	122,618
2023-09-18	2.215	2.215	2.215	2.215	2.215	159,320
2023-09-15	2.213	2.213	2.195	2.200	2.200	98,045
2023-09-14	2.135	2.135	2.135	2.135	2.135	100,941
2023-09-13	2.005	2.005	2.005	2.005	2.005	11,747
2023-09-12	1.995	2.015	1.995	2.015	2.015	10,602
2023-09-11	1.975	1.975	1.975	1.975	1.975	24,409
2023-09-08	1.905	1.905	1.905	1.905	1.905	42,846
2023-09-07	1.925	1.925	1.925	1.925	1.925	9,766
2023-09-06	1.930	1.930	1.930	1.930	1.930	46,602
2023-08-31	1.915	1.915	1.915	1.915	1.915	6,706
2023-08-23	1.945	1.945	1.925	1.925	1.925	26,496
2023-08-22	1.925	1.925	1.925	1.925	1.925	26,286
2023-08-15	1.805	1.805	1.805	1.805	1.805	5,148

← NewerPage 10 of 13 · 744 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.