Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 26,666 |
| 2024-12-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 92,580 |
| 2024-12-02 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 85,151 |
| 2024-11-29 | 3.315 | 3.320 | 3.315 | 3.320 | 3.320 | 139,959 |
| 2024-11-27 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 35,922 |
| 2024-11-26 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 42,766 |
| 2024-11-25 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 44,822 |
| 2024-11-21 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 46,557 |
| 2024-11-20 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 48,567 |
| 2024-11-19 | 3.205 | 3.300 | 3.205 | 3.300 | 3.300 | 64,245 |
| 2024-11-18 | 3.095 | 3.240 | 3.095 | 3.175 | 3.175 | 115,952 |
| 2024-11-15 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 119,229 |
| 2024-11-14 | 2.885 | 2.885 | 2.885 | 2.885 | 2.885 | 11,302 |
| 2024-11-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 43,743 |
| 2024-11-11 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 61,878 |
| 2024-11-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 32,925 |
| 2024-11-06 | 2.855 | 2.855 | 2.854 | 2.854 | 2.854 | 48,010 |
| 2024-11-04 | 2.850 | 2.850 | 2.810 | 2.810 | 2.810 | 204,752 |
| 2024-11-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 32,924 |
| 2024-10-31 | 2.885 | 2.885 | 2.885 | 2.885 | 2.885 | 91,727 |
| 2024-10-30 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 31,533 |
| 2024-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 82,969 |
| 2024-10-21 | 3.114 | 3.125 | 3.114 | 3.125 | 3.125 | 125,888 |
| 2024-10-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 69,866 |
| 2024-10-17 | 3.095 | 3.095 | 3.065 | 3.065 | 3.065 | 90,460 |
| 2024-10-16 | 2.840 | 2.905 | 2.840 | 2.905 | 2.905 | 142,170 |
| 2024-10-11 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 7,318 |
| 2024-10-08 | 2.565 | 2.565 | 2.565 | 2.565 | 2.565 | 7,276 |
| 2024-10-04 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 4,756 |
| 2024-09-27 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 18,296 |
| 2024-09-26 | 2.570 | 2.600 | 2.570 | 2.600 | 2.600 | 21,830 |
| 2024-09-25 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 62,386 |
| 2024-09-20 | 2.260 | 2.280 | 2.250 | 2.250 | 2.250 | 20,060 |
| 2024-09-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,997 |
| 2024-09-13 | 2.165 | 2.165 | 2.165 | 2.165 | 2.165 | 5,907 |
| 2024-09-12 | 2.205 | 2.205 | 2.205 | 2.205 | 2.205 | 24,051 |
| 2024-09-11 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 63,916 |
| 2024-09-09 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 33,419 |
| 2024-09-05 | 2.060 | 2.070 | 2.060 | 2.060 | 2.060 | 10,363 |
| 2024-09-03 | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | 92,094 |
| 2024-08-28 | 2.210 | 2.210 | 2.205 | 2.205 | 2.205 | 27,651 |
| 2024-08-27 | 2.280 | 2.280 | 2.275 | 2.275 | 2.275 | 14,258 |
| 2024-08-23 | 2.150 | 2.335 | 2.150 | 2.315 | 2.315 | 66,600 |
| 2024-08-22 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 87,486 |
| 2024-08-19 | 2.185 | 2.185 | 2.185 | 2.185 | 2.185 | 10,898 |
| 2024-08-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 28,688 |
| 2024-08-15 | 2.165 | 2.165 | 2.165 | 2.165 | 2.165 | 26,352 |
| 2024-08-14 | 2.165 | 2.165 | 2.165 | 2.165 | 2.165 | 25,591 |
| 2024-08-13 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 21,899 |
| 2024-08-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 35,986 |
| 2024-08-09 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 79,742 |
| 2024-08-07 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 227,991 |
| 2024-08-06 | 2.180 | 2.180 | 2.152 | 2.152 | 2.152 | 41,048 |
| 2024-08-02 | 2.235 | 2.235 | 2.180 | 2.205 | 2.205 | 188,355 |
| 2024-08-01 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 76,651 |
| 2024-07-25 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 116,535 |
| 2024-07-24 | 2.665 | 2.695 | 2.665 | 2.695 | 2.695 | 120,045 |
| 2024-07-22 | 2.675 | 2.675 | 2.672 | 2.672 | 2.672 | 97,491 |
| 2024-07-18 | 2.715 | 2.725 | 2.715 | 2.725 | 2.725 | 64,925 |
| 2024-07-15 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 18,699 |
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.