Denison Mines Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	3.045	3.045	3.045	3.045	3.045	22,434
2024-06-28	2.800	2.800	2.800	2.800	2.800	30,773
2024-06-25	2.717	2.717	2.691	2.715	2.715	118,222
2024-06-21	2.805	2.805	2.805	2.805	2.805	55,810
2024-06-20	2.845	2.845	2.845	2.845	2.845	24,698
2024-06-18	2.885	2.890	2.885	2.890	2.890	15,104
2024-06-17	2.835	2.835	2.835	2.835	2.835	11,505
2024-06-14	2.920	2.920	2.880	2.880	2.880	2,346
2024-06-13	2.840	2.840	2.840	2.840	2.840	83,846
2024-06-11	2.835	2.835	2.805	2.805	2.805	69,661
2024-06-07	2.990	2.990	2.990	2.990	2.990	22,362
2024-06-04	3.125	3.125	3.040	3.040	3.040	126,184
2024-05-31	3.325	3.325	3.315	3.315	3.315	41,707
2024-05-28	3.245	3.245	3.245	3.245	3.245	69,602
2024-05-24	3.090	3.090	3.090	3.090	3.090	19,942
2024-05-21	3.150	3.150	3.125	3.125	3.125	67,185
2024-05-17	2.954	2.954	2.954	2.954	2.954	72,484
2024-05-13	2.890	2.890	2.890	2.890	2.890	16,951
2024-05-09	2.850	2.850	2.850	2.850	2.850	22,327
2024-05-03	2.915	2.915	2.915	2.915	2.915	57,173
2024-05-02	2.915	2.915	2.915	2.915	2.915	55,791
2024-05-01	2.785	2.785	2.785	2.785	2.785	55,811
2024-04-30	2.750	2.750	2.750	2.750	2.750	21,198
2024-04-26	2.705	2.705	2.705	2.705	2.705	16,921
2024-04-25	2.675	2.675	2.675	2.675	2.675	4,347
2024-04-22	2.725	2.725	2.725	2.725	2.725	32,332
2024-04-19	2.770	2.770	2.770	2.770	2.770	37,110
2024-04-17	2.800	2.800	2.800	2.800	2.800	61,874
2024-04-15	2.915	2.915	2.905	2.905	2.905	22,869
2024-04-12	3.030	3.030	3.030	3.030	3.030	67,281
2024-04-10	2.845	2.845	2.845	2.845	2.845	12,413
2024-04-08	2.830	2.835	2.830	2.835	2.835	74,669
2024-04-04	2.990	2.990	2.990	2.990	2.990	42,564
2024-04-03	2.945	2.945	2.945	2.945	2.945	39,096
2024-03-27	2.625	2.625	2.625	2.625	2.625	11,973
2024-03-25	2.650	2.685	2.650	2.685	2.685	60,832
2024-03-22	2.635	2.635	2.635	2.635	2.635	7,771
2024-03-19	2.515	2.515	2.505	2.505	2.505	80,969
2024-03-07	2.540	2.540	2.540	2.540	2.540	21,264
2024-03-05	2.530	2.530	2.530	2.530	2.530	10,484
2024-03-04	2.630	2.630	2.630	2.630	2.630	17,081
2024-03-01	2.480	2.540	2.480	2.540	2.540	32,753
2024-02-29	2.420	2.420	2.420	2.420	2.420	10,167
2024-02-27	2.455	2.455	2.455	2.455	2.455	73,555
2024-02-26	2.360	2.405	2.360	2.395	2.395	78,240
2024-02-23	2.405	2.405	2.405	2.405	2.405	13,381
2024-02-21	2.465	2.465	2.465	2.465	2.465	20,504
2024-02-20	2.580	2.580	2.540	2.540	2.540	108,487
2024-02-15	2.650	2.650	2.650	2.650	2.650	26,735
2024-02-12	2.720	2.720	2.720	2.720	2.720	26,075
2024-02-09	2.725	2.725	2.725	2.725	2.725	61,096
2024-02-08	2.700	2.700	2.700	2.700	2.700	60,249
2024-02-07	2.780	2.780	2.780	2.780	2.780	21,993
2024-02-06	2.825	2.825	2.825	2.825	2.825	16,908
2024-02-05	2.850	2.850	2.760	2.760	2.760	55,252
2024-02-02	2.860	2.890	2.820	2.820	2.820	75,426
2024-02-01	2.850	2.865	2.840	2.865	2.865	204,154
2024-01-31	2.695	2.695	2.695	2.695	2.695	40,444
2024-01-30	2.665	2.700	2.665	2.700	2.700	112,931
2024-01-25	2.630	2.630	2.595	2.595	2.595	17,309

← NewerPage 9 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.