Denison Mines Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.590	1.590	1.590	1.590	1.590	20,001
2022-11-08	1.680	1.680	1.680	1.680	1.680	32,188
2022-10-25	1.660	1.660	1.660	1.660	1.660	51,949
2022-10-24	1.620	1.620	1.620	1.620	1.620	11,414
2022-10-13	1.540	1.590	1.540	1.590	1.590	8,738
2022-10-06	1.730	1.730	1.730	1.730	1.730	6,874
2022-09-30	1.590	1.590	1.590	1.590	1.590	60,750
2022-09-28	1.600	1.600	1.600	1.600	1.600	32,273
2022-09-23	1.500	1.500	1.500	1.500	1.500	16,491
2022-08-12	1.560	1.560	1.560	1.560	1.560	55,453
2022-08-08	1.600	1.600	1.600	1.600	1.600	135,548
2022-07-29	1.520	1.520	1.520	1.520	1.520	234,906
2022-07-11	1.300	1.300	1.300	1.300	1.300	96,653
2022-06-13	1.420	1.420	1.420	1.420	1.420	51,327
2022-06-07	1.571	1.571	1.571	1.571	1.571	2,032
2022-06-06	1.570	1.570	1.570	1.570	1.570	16,506
2022-06-01	1.520	1.520	1.520	1.520	1.520	21,997
2022-05-30	1.620	1.680	1.620	1.680	1.680	10,956
2022-05-27	1.560	1.560	1.560	1.560	1.560	72,775
2022-05-26	1.490	1.490	1.490	1.490	1.490	38,420
2022-05-12	1.320	1.320	1.320	1.320	1.320	35,394
2022-05-09	1.410	1.410	1.370	1.370	1.370	119,081
2022-05-06	1.510	1.520	1.510	1.510	1.510	99,974
2022-05-04	1.600	1.600	1.600	1.600	1.600	5,223
2022-05-03	1.670	1.670	1.670	1.670	1.670	54,704
2022-04-27	1.740	1.740	1.740	1.740	1.740	63,668
2022-04-26	1.720	1.720	1.720	1.720	1.720	18,950
2022-04-25	1.730	1.730	1.670	1.690	1.690	83,395
2022-04-22	1.890	1.890	1.890	1.890	1.890	355,667
2022-04-21	2.080	2.080	2.000	2.000	2.000	47,016
2022-04-19	2.100	2.100	2.050	2.050	2.050	36,826
2022-04-07	2.160	2.160	2.160	2.160	2.160	44,788
2022-04-04	2.010	2.010	2.010	2.010	2.010	6,141
2022-04-01	2.110	2.110	2.110	2.110	2.110	35,404
2022-03-25	2.150	2.150	2.150	2.150	2.150	15,246
2022-03-24	2.099	2.099	2.099	2.099	2.099	26,582
2022-03-21	2.200	2.200	2.200	2.200	2.200	172,125
2022-03-14	2.030	2.030	2.030	2.030	2.030	91,632
2022-03-04	1.830	1.830	1.750	1.750	1.750	67,729
2022-02-24	1.710	1.710	1.710	1.710	1.710	59,575
2022-02-23	1.590	1.590	1.580	1.580	1.580	4,840
2022-02-22	1.490	1.490	1.490	1.490	1.490	13,247
2022-02-09	1.640	1.660	1.640	1.660	1.660	34,514
2022-02-08	1.490	1.540	1.490	1.540	1.540	4,448
2022-02-07	1.500	1.500	1.490	1.490	1.490	59,649
2022-02-03	1.430	1.430	1.430	1.430	1.430	2,919
2022-02-01	1.560	1.560	1.560	1.560	1.560	33,758
2022-01-31	1.450	1.450	1.450	1.450	1.450	16,764
2022-01-28	1.380	1.380	1.380	1.380	1.380	24,886
2022-01-26	1.550	1.550	1.550	1.550	1.550	150,617
2022-01-25	1.480	1.480	1.480	1.480	1.480	98,540
2022-01-24	1.350	1.440	1.350	1.440	1.440	62,280
2022-01-21	1.490	1.490	1.490	1.490	1.490	38,766
2022-01-20	1.580	1.580	1.580	1.580	1.580	18,700
2022-01-14	1.610	1.610	1.610	1.610	1.610	61,992
2022-01-13	1.800	1.800	1.800	1.800	1.800	79,033
2022-01-07	1.800	1.800	1.800	1.800	1.800	67,930
2022-01-06	1.850	1.850	1.820	1.820	1.820	39,887
2022-01-05	1.980	2.100	1.980	2.090	2.090	66,719
2021-12-31	1.750	1.750	1.750	1.750	1.750	9,000

← NewerPage 12 of 13 · 741 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.