Denison Mines Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	1.830	1.830	1.830	1.830	1.830	26,240
2021-12-29	1.810	1.810	1.810	1.810	1.810	15,422
2021-12-20	1.650	1.650	1.650	1.650	1.650	28,990
2021-12-17	1.760	1.760	1.760	1.760	1.760	17,821
2021-12-14	1.730	1.730	1.710	1.710	1.710	23,528
2021-12-07	1.960	1.960	1.960	1.960	1.960	28,406
2021-12-01	1.960	1.960	1.960	1.960	1.960	36,904
2021-11-29	2.150	2.170	2.150	2.150	2.150	32,762
2021-11-26	2.010	2.080	2.000	2.050	2.050	76,073
2021-11-25	2.180	2.180	2.170	2.170	2.170	1,304
2021-11-23	2.200	2.200	2.200	2.200	2.200	76,810
2021-11-22	2.150	2.150	2.130	2.130	2.130	59,781
2021-11-18	2.200	2.200	2.200	2.200	2.200	32,010
2021-11-17	2.380	2.380	2.220	2.220	2.220	57,564
2021-11-11	2.540	2.570	2.540	2.570	2.570	56,081
2021-11-10	2.420	2.420	2.420	2.420	2.420	156,096
2021-11-09	2.520	2.580	2.520	2.580	2.580	19,642
2021-11-08	2.550	2.550	2.550	2.550	2.550	76,208
2021-11-02	2.210	2.210	2.140	2.170	2.170	44,001
2021-11-01	2.210	2.220	2.200	2.200	2.200	45,698
2021-10-27	2.220	2.220	2.220	2.220	2.220	22,056

← NewerPage 13 of 13 · 741 trading days

Stock splits

No stock splits on record.

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.