Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 140,412 |
| 2023-08-08 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 9,748 |
| 2023-08-01 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 42,803 |
| 2023-07-31 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 10,990 |
| 2023-07-17 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 12,762 |
| 2023-07-11 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 9,178 |
| 2023-07-06 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 61,090 |
| 2023-06-23 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 19,021 |
| 2023-06-22 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 17,249 |
| 2023-06-12 | 1.645 | 1.665 | 1.645 | 1.665 | 1.665 | 62,479 |
| 2023-06-06 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 8,062 |
| 2023-06-01 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 157,709 |
| 2023-05-26 | 1.430 | 1.435 | 1.430 | 1.435 | 1.435 | 57,100 |
| 2023-05-25 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 14,244 |
| 2023-05-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8,122 |
| 2023-05-16 | 1.465 | 1.470 | 1.465 | 1.470 | 1.470 | 11,409 |
| 2023-05-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 7,075 |
| 2023-05-12 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 41,869 |
| 2023-05-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 45,571 |
| 2023-05-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,870 |
| 2023-05-05 | 1.425 | 1.435 | 1.425 | 1.435 | 1.435 | 69,450 |
| 2023-05-04 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 77,223 |
| 2023-05-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9,760 |
| 2023-04-27 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 15,470 |
| 2023-04-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9,150 |
| 2023-04-24 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 25,116 |
| 2023-04-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 7,581 |
| 2023-04-17 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 3,637 |
| 2023-04-14 | 1.426 | 1.426 | 1.380 | 1.380 | 1.380 | 35,016 |
| 2023-04-13 | 1.395 | 1.420 | 1.395 | 1.415 | 1.415 | 52,456 |
| 2023-04-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 112,522 |
| 2023-04-05 | 1.350 | 1.363 | 1.350 | 1.363 | 1.363 | 14,222 |
| 2023-03-30 | 1.455 | 1.495 | 1.455 | 1.495 | 1.495 | 23,798 |
| 2023-03-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 161,021 |
| 2023-03-24 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 14,547 |
| 2023-03-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 44,919 |
| 2023-03-15 | 1.410 | 1.410 | 1.345 | 1.345 | 1.345 | 100,111 |
| 2023-03-14 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 24,330 |
| 2023-03-13 | 1.455 | 1.480 | 1.455 | 1.480 | 1.480 | 58,508 |
| 2023-03-10 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 51,452 |
| 2023-03-08 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 18,503 |
| 2023-03-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 28,660 |
| 2023-03-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,727 |
| 2023-03-01 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 3,389 |
| 2023-02-28 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 38,362 |
| 2023-02-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 53,619 |
| 2023-02-24 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 28,755 |
| 2023-02-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20,827 |
| 2023-02-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 15,082 |
| 2023-02-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,473 |
| 2023-02-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 16,399 |
| 2023-02-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 54,242 |
| 2023-02-02 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 45,596 |
| 2023-01-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 29,790 |
| 2023-01-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 28,978 |
| 2023-01-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 18,818 |
| 2023-01-16 | 1.800 | 1.800 | 1.795 | 1.800 | 1.800 | 23,200 |
| 2022-12-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,205 |
| 2022-12-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,150 |
| 2022-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,771 |
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.