Denison Mines Corp. (TSX: DML )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	1.110	1.120	1.090	1.100	1,405,853	-0.03(-2.65%)
Nov 29, 2012	1.100	1.130	1.090	1.130	620,314	+0.02(+1.80%)
Nov 28, 2012	1.100	1.110	1.080	1.110	340,431	-0.02(-1.77%)
Nov 27, 2012	1.140	1.140	1.115	1.130	177,979	-0.01(-0.88%)
Nov 26, 2012	1.160	1.160	1.130	1.140	177,959	-0.02(-1.72%)
Nov 24, 2012	1.110	1.160	1.100	1.160	286,754	+0.00(+0.00%)
Nov 23, 2012	1.110	1.160	1.100	1.160	286,754	+0.06(+5.45%)
Nov 22, 2012	1.080	1.120	1.080	1.100	138,297	+0.00(+0.00%)
Nov 21, 2012	1.100	1.120	1.070	1.100	839,852	+0.00(+0.00%)
Nov 20, 2012	1.080	1.110	1.070	1.100	632,258	+0.03(+2.80%)
Nov 19, 2012	1.080	1.090	1.050	1.070	445,721	+0.00(+0.00%)
Nov 16, 2012	1.060	1.070	1.040	1.070	270,948	+0.01(+0.94%)
Nov 15, 2012	1.100	1.110	1.050	1.060	444,660	-0.05(-4.50%)
Nov 14, 2012	1.160	1.170	1.110	1.110	294,807	-0.06(-5.13%)
Nov 13, 2012	1.190	1.190	1.150	1.170	325,784	-0.03(-2.50%)
Nov 12, 2012	1.190	1.240	1.190	1.200	326,331	+0.01(+0.84%)
Nov 09, 2012	1.170	1.190	1.140	1.190	395,898	+0.01(+0.85%)
Nov 08, 2012	1.200	1.200	1.170	1.180	388,806	+0.02(+1.72%)
Nov 07, 2012	1.230	1.230	1.150	1.160	1,234,122	-0.08(-6.45%)
Nov 06, 2012	1.250	1.250	1.230	1.240	293,548	+0.01(+0.81%)
Nov 05, 2012	1.250	1.250	1.220	1.230	1,364,690	-0.03(-2.38%)
Nov 02, 2012	1.280	1.280	1.240	1.260	764,126	-0.01(-0.79%)
Nov 01, 2012	1.270	1.290	1.255	1.270	873,175	-0.02(-1.55%)
Oct 31, 2012	1.270	1.300	1.270	1.290	287,095	+0.02(+1.57%)
Oct 30, 2012	1.250	1.270	1.250	1.270	292,868	+0.00(+0.00%)
Oct 29, 2012	1.270	1.270	1.260	1.270	165,133	+0.00(+0.00%)
Oct 26, 2012	1.300	1.300	1.260	1.270	1,046,233	-0.01(-0.78%)
Oct 25, 2012	1.300	1.320	1.270	1.280	868,244	-0.01(-0.78%)
Oct 24, 2012	1.320	1.320	1.290	1.290	294,831	-0.02(-1.53%)
Oct 23, 2012	1.320	1.320	1.310	1.310	371,904	-0.01(-0.76%)
Oct 19, 2012	1.340	1.350	1.320	1.320	316,802	-0.03(-2.22%)
Oct 18, 2012	1.350	1.360	1.340	1.350	496,084	-0.01(-0.74%)
Oct 17, 2012	1.360	1.370	1.340	1.360	357,927	+0.00(+0.00%)
Oct 16, 2012	1.320	1.370	1.320	1.360	641,253	+0.05(+3.82%)
Oct 15, 2012	1.320	1.340	1.310	1.310	907,108	-0.05(-3.68%)
Oct 12, 2012	1.330	1.360	1.320	1.360	1,029,180	+0.04(+3.03%)
Oct 11, 2012	1.320	1.340	1.300	1.320	815,251	+0.00(+0.00%)
Oct 10, 2012	1.350	1.380	1.320	1.320	1,036,162	-0.03(-2.22%)
Oct 09, 2012	1.390	1.390	1.340	1.350	1,153,801	-0.04(-2.88%)
Oct 05, 2012		1.390	1.390	1.390	0	-0.03(-2.11%)
Oct 04, 2012	1.430	1.440	1.410	1.420	203,573	+0.00(+0.00%)
Oct 03, 2012	1.450	1.450	1.420	1.420	414,873	-0.01(-0.70%)
Oct 02, 2012	1.480	1.480	1.430	1.430	105,920	-0.05(-3.38%)
Oct 01, 2012	1.460	1.490	1.450	1.480	267,090	+0.02(+1.37%)
Sep 28, 2012	1.420	1.460	1.420	1.460	259,117	+0.05(+3.55%)
Sep 27, 2012	1.420	1.480	1.410	1.410	921,647	+0.00(+0.00%)
Sep 26, 2012	1.430	1.470	1.390	1.410	848,654	-0.04(-2.76%)
Sep 25, 2012	1.500	1.500	1.430	1.450	1,328,687	-0.04(-2.68%)
Sep 24, 2012	1.520	1.560	1.490	1.490	507,665	-0.04(-2.61%)
Sep 21, 2012	1.560	1.580	1.530	1.530	1,594,072	-0.04(-2.55%)
Sep 20, 2012	1.590	1.600	1.510	1.570	575,604	-0.03(-1.88%)
Sep 19, 2012	1.630	1.650	1.550	1.600	1,228,446	-0.08(-4.76%)
Sep 18, 2012	1.400	1.680	1.400	1.680	7,162,642	+0.27(+19.15%)
Sep 17, 2012	1.410	1.430	1.400	1.410	161,664	-0.01(-0.70%)
Sep 14, 2012	1.400	1.440	1.400	1.420	949,630	+0.03(+2.16%)
Sep 13, 2012	1.390	1.400	1.390	1.390	298,743	+0.00(+0.00%)
Sep 12, 2012	1.400	1.400	1.390	1.390	225,823	+0.00(+0.00%)
Sep 11, 2012	1.390	1.400	1.380	1.390	141,798	-0.01(-0.71%)
Sep 10, 2012	1.410	1.420	1.390	1.400	136,753	-0.02(-1.41%)
Sep 07, 2012	1.390	1.430	1.390	1.420	419,490	+0.03(+2.16%)
Sep 06, 2012	1.400	1.410	1.380	1.390	206,320	-0.01(-0.71%)
Sep 05, 2012	1.380	1.400	1.380	1.400	1,088,462	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.