Denison Mines Corp. (TSX: DML )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.450	1.470	1.430	1.470	517,208	+0.03(+2.08%)
May 05, 2023	1.400	1.440	1.400	1.440	946,136	+0.05(+3.60%)
May 04, 2023	1.380	1.410	1.370	1.390	696,792	-0.01(-0.71%)
May 03, 2023	1.390	1.420	1.380	1.400	692,477	+0.00(+0.00%)
May 02, 2023	1.400	1.420	1.380	1.400	1,122,875	-0.01(-0.71%)
May 01, 2023	1.480	1.500	1.410	1.410	1,360,626	-0.08(-5.37%)
Apr 28, 2023	1.430	1.500	1.430	1.490	2,586,430	+0.06(+4.20%)
Apr 27, 2023	1.390	1.460	1.390	1.430	781,580	+0.03(+2.14%)
Apr 26, 2023	1.410	1.470	1.390	1.400	1,548,741	-0.01(-0.71%)
Apr 25, 2023	1.370	1.440	1.370	1.410	1,434,204	+0.05(+3.68%)
Apr 24, 2023	1.360	1.380	1.360	1.360	705,950	-0.01(-0.73%)
Apr 21, 2023	1.360	1.380	1.350	1.370	810,161	+0.00(+0.00%)
Apr 20, 2023	1.360	1.370	1.350	1.370	1,473,229	+0.00(+0.00%)
Apr 19, 2023	1.360	1.380	1.340	1.370	1,345,798	-0.02(-1.44%)
Apr 18, 2023	1.370	1.390	1.360	1.390	834,164	+0.01(+0.72%)
Apr 17, 2023	1.390	1.390	1.360	1.380	693,981	+0.01(+0.73%)
Apr 14, 2023	1.420	1.430	1.370	1.370	779,054	-0.06(-4.20%)
Apr 13, 2023	1.380	1.430	1.380	1.430	1,220,623	+0.05(+3.62%)
Apr 12, 2023	1.410	1.420	1.360	1.380	1,501,068	-0.03(-2.13%)
Apr 11, 2023	1.390	1.410	1.390	1.410	967,980	+0.03(+2.17%)
Apr 10, 2023	1.340	1.390	1.340	1.380	746,840	+0.04(+2.99%)
Apr 06, 2023				1.340	0	+0.00(+0.00%)
Apr 05, 2023	1.370	1.380	1.330	1.340	1,597,435	-0.05(-3.60%)
Apr 04, 2023	1.460	1.460	1.370	1.390	1,636,087	-0.07(-4.79%)
Apr 03, 2023	1.470	1.480	1.430	1.460	1,238,409	-0.01(-0.68%)
Mar 31, 2023	1.510	1.510	1.460	1.470	1,021,751	-0.04(-2.65%)
Mar 30, 2023	1.450	1.520	1.450	1.510	2,563,321	+0.08(+5.59%)
Mar 29, 2023	1.410	1.440	1.380	1.430	1,195,107	+0.05(+3.62%)
Mar 28, 2023	1.360	1.390	1.350	1.380	1,029,070	+0.02(+1.47%)
Mar 27, 2023	1.350	1.370	1.330	1.360	497,772	+0.02(+1.49%)
Mar 24, 2023	1.350	1.350	1.320	1.340	1,145,519	-0.02(-1.47%)
Mar 23, 2023	1.380	1.410	1.340	1.360	1,636,876	+0.00(+0.00%)
Mar 22, 2023	1.390	1.430	1.360	1.360	1,479,285	-0.03(-2.16%)
Mar 21, 2023	1.420	1.420	1.370	1.390	988,711	-0.02(-1.42%)
Mar 20, 2023	1.400	1.420	1.380	1.410	1,043,637	+0.02(+1.44%)
Mar 17, 2023	1.370	1.410	1.330	1.390	3,102,592	+0.01(+0.72%)
Mar 16, 2023	1.370	1.390	1.280	1.380	1,621,144	+0.00(+0.00%)
Mar 15, 2023	1.440	1.440	1.320	1.380	2,790,072	-0.09(-6.12%)
Mar 14, 2023	1.470	1.470	1.440	1.470	1,664,462	+0.01(+0.68%)
Mar 13, 2023	1.470	1.500	1.420	1.460	1,681,420	-0.03(-2.01%)
Mar 10, 2023	1.570	1.570	1.470	1.490	2,232,842	-0.08(-5.10%)
Mar 09, 2023	1.580	1.620	1.570	1.570	2,058,580	-0.02(-1.26%)
Mar 08, 2023	1.620	1.630	1.550	1.590	1,524,354	-0.03(-1.85%)
Mar 07, 2023	1.690	1.690	1.600	1.620	1,153,566	-0.07(-4.14%)
Mar 06, 2023	1.740	1.740	1.670	1.690	850,892	-0.05(-2.87%)
Mar 03, 2023	1.690	1.750	1.690	1.740	782,991	+0.04(+2.35%)
Mar 02, 2023	1.750	1.760	1.700	1.700	757,676	-0.04(-2.30%)
Mar 01, 2023	1.710	1.770	1.710	1.740	1,141,091	+0.02(+1.16%)
Feb 28, 2023	1.710	1.730	1.670	1.720	932,015	+0.02(+1.18%)
Feb 27, 2023	1.640	1.710	1.630	1.700	973,415	+0.07(+4.29%)
Feb 24, 2023	1.650	1.680	1.620	1.630	1,177,325	-0.04(-2.40%)
Feb 23, 2023	1.680	1.690	1.630	1.670	761,840	+0.00(+0.00%)
Feb 22, 2023	1.680	1.710	1.640	1.670	777,707	+0.00(+0.00%)
Feb 21, 2023	1.740	1.750	1.670	1.670	1,801,700	-0.08(-4.57%)
Feb 17, 2023				1.750	0	-0.04(-2.23%)
Feb 16, 2023	1.840	1.850	1.790	1.790	1,120,665	-0.05(-2.72%)
Feb 15, 2023	1.800	1.860	1.790	1.840	991,865	+0.02(+1.10%)
Feb 14, 2023	1.770	1.840	1.730	1.820	1,586,607	+0.06(+3.41%)
Feb 13, 2023	1.800	1.810	1.760	1.760	928,735	-0.03(-1.68%)
Feb 10, 2023	1.810	1.850	1.780	1.790	1,162,599	-0.04(-2.19%)
Feb 09, 2023	1.820	1.890	1.800	1.830	1,503,223	+0.05(+2.81%)
Feb 08, 2023	1.830	1.830	1.760	1.780	1,276,819	-0.05(-2.73%)
Feb 07, 2023	1.780	1.830	1.760	1.830	1,502,076	+0.04(+2.23%)
Feb 06, 2023	1.800	1.820	1.750	1.790	1,608,287	-0.03(-1.65%)
Feb 03, 2023	1.890	1.900	1.810	1.820	3,342,933	-0.10(-5.21%)
Feb 02, 2023	1.990	2.040	1.880	1.920	2,821,665	-0.07(-3.52%)
Feb 01, 2023	1.900	2.000	1.840	1.990	3,457,643	+0.08(+4.19%)
Jan 31, 2023	1.980	1.990	1.860	1.910	4,569,556	-0.06(-3.05%)
Jan 30, 2023	1.900	2.030	1.900	1.970	2,681,047	+0.05(+2.60%)
Jan 27, 2023	1.890	1.950	1.880	1.920	3,711,763	+0.02(+1.05%)
Jan 26, 2023	1.940	1.950	1.860	1.900	1,980,646	-0.02(-1.04%)
Jan 25, 2023	1.870	1.940	1.830	1.920	3,475,111	+0.02(+1.05%)
Jan 24, 2023	1.820	1.900	1.820	1.900	2,242,036	+0.07(+3.83%)
Jan 23, 2023	1.800	1.840	1.790	1.830	1,479,657	+0.05(+2.81%)
Jan 20, 2023	1.720	1.800	1.700	1.780	2,105,200	+0.08(+4.71%)
Jan 19, 2023	1.680	1.730	1.670	1.700	1,187,783	+0.01(+0.59%)
Jan 18, 2023	1.750	1.790	1.690	1.690	1,661,809	-0.04(-2.31%)
Jan 17, 2023	1.750	1.810	1.730	1.730	1,701,411	-0.06(-3.35%)
Jan 16, 2023	1.800	1.810	1.780	1.790	634,993	-0.02(-1.10%)
Jan 13, 2023	1.780	1.830	1.770	1.810	1,788,219	+0.01(+0.56%)
Jan 12, 2023	1.800	1.820	1.770	1.800	2,103,295	+0.00(+0.00%)
Jan 11, 2023	1.810	1.820	1.770	1.800	1,623,648	-0.02(-1.10%)
Jan 10, 2023	1.730	1.820	1.730	1.820	3,027,618	+0.10(+5.81%)
Jan 09, 2023	1.640	1.740	1.640	1.720	3,254,307	+0.09(+5.52%)
Jan 06, 2023	1.540	1.640	1.520	1.630	3,326,441	+0.10(+6.54%)
Jan 05, 2023	1.510	1.550	1.500	1.530	1,497,731	+0.01(+0.66%)
Jan 04, 2023	1.540	1.550	1.500	1.520	1,569,972	-0.01(-0.65%)
Jan 03, 2023	1.560	1.600	1.530	1.530	1,358,469	-0.02(-1.29%)
Dec 30, 2022				1.550	0	+0.03(+1.97%)
Dec 29, 2022	1.510	1.560	1.510	1.520	1,000,399	+0.02(+1.33%)
Dec 28, 2022	1.590	1.590	1.500	1.500	3,515,642	-0.09(-5.66%)
Dec 23, 2022				1.590	0	+0.01(+0.63%)
Dec 22, 2022	1.620	1.640	1.560	1.580	1,073,315	-0.05(-3.07%)
Dec 21, 2022	1.530	1.640	1.530	1.630	2,899,230	+0.11(+7.24%)
Dec 20, 2022	1.520	1.560	1.520	1.520	611,827	+0.00(+0.00%)
Dec 19, 2022	1.590	1.610	1.510	1.520	1,952,576	-0.08(-5.00%)
Dec 16, 2022	1.550	1.610	1.540	1.600	3,857,819	+0.03(+1.91%)
Dec 15, 2022	1.510	1.570	1.490	1.570	2,208,473	+0.04(+2.61%)
Dec 14, 2022	1.540	1.540	1.500	1.530	1,035,560	-0.01(-0.65%)
Dec 13, 2022	1.610	1.640	1.530	1.540	2,111,531	-0.04(-2.53%)
Dec 12, 2022	1.520	1.600	1.520	1.580	2,104,164	+0.06(+3.95%)
Dec 09, 2022	1.540	1.590	1.520	1.520	1,160,478	-0.03(-1.94%)
Dec 08, 2022	1.530	1.590	1.510	1.550	1,894,375	+0.06(+4.03%)
Dec 07, 2022	1.470	1.510	1.450	1.490	1,925,263	+0.03(+2.05%)
Dec 06, 2022	1.530	1.540	1.450	1.460	1,895,279	-0.06(-3.95%)
Dec 05, 2022	1.580	1.600	1.520	1.520	2,555,383	-0.07(-4.40%)
Dec 02, 2022	1.590	1.610	1.580	1.590	934,894	-0.02(-1.24%)
Dec 01, 2022	1.670	1.670	1.590	1.610	1,819,655	-0.05(-3.01%)
Nov 30, 2022	1.600	1.660	1.580	1.660	3,040,657	+0.07(+4.40%)
Nov 29, 2022	1.570	1.600	1.570	1.590	559,768	+0.02(+1.27%)
Nov 28, 2022	1.590	1.600	1.550	1.570	859,061	-0.03(-1.88%)
Nov 25, 2022	1.610	1.620	1.600	1.600	596,923	-0.03(-1.84%)
Nov 24, 2022	1.610	1.640	1.610	1.630	245,890	+0.02(+1.24%)
Nov 23, 2022	1.600	1.650	1.600	1.610	1,215,591	+0.00(+0.00%)
Nov 22, 2022	1.580	1.620	1.570	1.610	1,015,249	+0.04(+2.55%)
Nov 21, 2022	1.580	1.580	1.530	1.570	1,130,047	-0.03(-1.88%)
Nov 18, 2022	1.590	1.620	1.570	1.600	873,945	+0.02(+1.27%)
Nov 17, 2022	1.590	1.600	1.560	1.580	1,183,914	-0.02(-1.25%)
Nov 16, 2022	1.670	1.670	1.600	1.600	1,702,499	-0.08(-4.76%)
Nov 15, 2022	1.720	1.720	1.670	1.680	1,712,048	+0.02(+1.20%)
Nov 14, 2022	1.690	1.690	1.640	1.660	1,495,662	-0.04(-2.35%)
Nov 11, 2022	1.660	1.730	1.640	1.700	3,134,495	+0.06(+3.66%)
Nov 10, 2022	1.640	1.670	1.630	1.640	2,699,354	+0.05(+3.14%)
Nov 09, 2022	1.680	1.680	1.580	1.590	2,287,014	-0.11(-6.47%)
Nov 08, 2022	1.660	1.700	1.630	1.700	1,413,555	+0.05(+3.03%)
Nov 07, 2022	1.600	1.660	1.550	1.650	1,853,947	+0.06(+3.77%)
Nov 04, 2022	1.600	1.640	1.570	1.590	2,077,729	+0.01(+0.63%)
Nov 03, 2022	1.550	1.640	1.550	1.580	1,448,789	+0.00(+0.00%)
Nov 02, 2022	1.680	1.680	1.560	1.580	2,466,485	-0.10(-5.95%)
Nov 01, 2022	1.750	1.750	1.670	1.680	952,641	-0.04(-2.33%)
Oct 31, 2022	1.710	1.750	1.700	1.720	1,044,970	-0.01(-0.58%)
Oct 28, 2022	1.710	1.740	1.670	1.730	1,200,711	+0.02(+1.17%)
Oct 27, 2022	1.790	1.810	1.710	1.710	1,594,364	-0.06(-3.39%)
Oct 26, 2022	1.680	1.770	1.680	1.770	3,800,445	+0.09(+5.36%)
Oct 25, 2022	1.610	1.690	1.610	1.680	1,979,597	+0.06(+3.70%)
Oct 24, 2022	1.650	1.680	1.600	1.620	1,941,405	-0.05(-2.99%)
Oct 21, 2022	1.610	1.690	1.600	1.670	1,129,780	+0.04(+2.45%)
Oct 20, 2022	1.660	1.700	1.610	1.630	1,129,381	+0.00(+0.00%)
Oct 19, 2022	1.650	1.660	1.620	1.630	793,508	-0.03(-1.81%)
Oct 18, 2022	1.710	1.740	1.650	1.660	1,519,972	-0.02(-1.19%)
Oct 17, 2022	1.550	1.690	1.550	1.680	2,403,895	+0.16(+10.53%)
Oct 14, 2022	1.620	1.630	1.510	1.520	1,440,314	-0.09(-5.59%)
Oct 13, 2022	1.550	1.620	1.530	1.610	1,676,977	+0.02(+1.26%)
Oct 12, 2022	1.560	1.620	1.480	1.590	2,179,582	+0.04(+2.58%)
Oct 11, 2022	1.600	1.600	1.520	1.550	2,048,471	-0.10(-6.06%)
Oct 07, 2022				1.650	0	-0.05(-2.94%)
Oct 06, 2022	1.700	1.760	1.680	1.700	880,839	-0.02(-1.16%)
Oct 05, 2022	1.690	1.730	1.670	1.720	840,520	-0.01(-0.58%)
Oct 04, 2022	1.680	1.730	1.660	1.730	1,763,145	+0.08(+4.85%)
Oct 03, 2022	1.630	1.680	1.620	1.650	1,178,888	+0.04(+2.48%)
Sep 30, 2022	1.550	1.630	1.540	1.610	1,872,357	+0.04(+2.55%)
Sep 29, 2022	1.620	1.630	1.550	1.570	955,392	-0.05(-3.09%)
Sep 28, 2022	1.560	1.640	1.520	1.620	1,678,631	+0.07(+4.52%)
Sep 27, 2022	1.510	1.570	1.490	1.550	1,503,579	+0.08(+5.44%)
Sep 26, 2022	1.440	1.510	1.440	1.470	944,459	+0.02(+1.38%)
Sep 23, 2022	1.540	1.540	1.440	1.450	1,715,691	-0.13(-8.23%)
Sep 22, 2022	1.640	1.660	1.560	1.580	1,952,196	-0.05(-3.07%)
Sep 21, 2022	1.680	1.680	1.590	1.630	1,616,850	-0.05(-2.98%)
Sep 20, 2022	1.690	1.710	1.640	1.680	1,838,089	+0.00(+0.00%)
Sep 19, 2022	1.620	1.710	1.620	1.680	1,747,574	+0.01(+0.60%)
Sep 16, 2022	1.690	1.710	1.650	1.670	3,232,388	-0.06(-3.47%)
Sep 15, 2022	1.820	1.840	1.720	1.730	2,059,420	-0.12(-6.49%)
Sep 14, 2022	1.800	1.880	1.800	1.850	2,184,006	+0.03(+1.65%)
Sep 13, 2022	1.800	1.880	1.760	1.820	1,864,142	-0.04(-2.15%)
Sep 12, 2022	1.940	1.940	1.830	1.860	1,433,531	-0.04(-2.11%)
Sep 09, 2022	1.900	1.980	1.850	1.900	2,405,564	+0.00(+0.00%)
Sep 08, 2022	1.760	1.900	1.760	1.900	2,956,014	+0.13(+7.34%)
Sep 07, 2022	1.760	1.770	1.700	1.770	1,353,132	+0.00(+0.00%)
Sep 06, 2022	1.780	1.820	1.760	1.770	2,801,921	+0.02(+1.14%)
Sep 02, 2022				1.750	0	+0.03(+1.74%)
Sep 01, 2022	1.840	1.840	1.690	1.720	3,055,867	-0.14(-7.53%)
Aug 31, 2022	1.800	1.880	1.760	1.860	3,775,539	+0.04(+2.20%)
Aug 30, 2022	1.860	1.870	1.710	1.820	3,938,699	+0.06(+3.41%)
Aug 29, 2022	1.530	1.840	1.520	1.760	5,732,149	+0.19(+12.10%)
Aug 26, 2022	1.630	1.640	1.550	1.570	3,517,432	-0.08(-4.85%)
Aug 25, 2022	1.680	1.710	1.590	1.650	4,591,153	-0.02(-1.20%)
Aug 24, 2022	1.500	1.680	1.500	1.670	4,866,042	+0.25(+17.61%)
Aug 23, 2022	1.380	1.450	1.360	1.420	1,274,022	+0.06(+4.41%)
Aug 22, 2022	1.310	1.370	1.300	1.360	1,417,907	+0.02(+1.49%)
Aug 19, 2022	1.400	1.400	1.330	1.340	1,096,311	-0.09(-6.29%)
Aug 18, 2022	1.420	1.440	1.370	1.430	819,452	+0.05(+3.62%)
Aug 17, 2022	1.460	1.480	1.380	1.380	1,170,622	-0.11(-7.38%)
Aug 16, 2022	1.490	1.520	1.470	1.490	855,681	-0.02(-1.32%)
Aug 15, 2022	1.510	1.530	1.490	1.510	852,139	-0.03(-1.95%)
Aug 12, 2022	1.580	1.580	1.510	1.540	1,011,973	-0.01(-0.65%)
Aug 11, 2022	1.530	1.590	1.520	1.550	1,359,574	+0.03(+1.97%)
Aug 10, 2022	1.550	1.550	1.500	1.520	1,810,304	+0.00(+0.00%)
Aug 09, 2022	1.590	1.590	1.500	1.520	1,356,672	-0.08(-5.00%)
Aug 08, 2022	1.530	1.640	1.520	1.600	2,245,982	+0.10(+6.67%)
Aug 05, 2022	1.500	1.540	1.480	1.500	1,644,757	+0.01(+0.67%)
Aug 04, 2022	1.500	1.540	1.460	1.490	1,233,943	-0.04(-2.61%)
Aug 03, 2022	1.560	1.570	1.510	1.530	1,033,295	-0.01(-0.65%)
Aug 02, 2022	1.500	1.550	1.480	1.540	1,404,349	+0.01(+0.65%)
Jul 29, 2022				1.530	0	-0.05(-3.16%)
Jul 28, 2022	1.570	1.580	1.510	1.580	1,711,932	+0.03(+1.94%)
Jul 27, 2022	1.460	1.550	1.460	1.550	2,161,870	+0.11(+7.64%)
Jul 26, 2022	1.440	1.470	1.420	1.440	1,224,406	+0.01(+0.70%)
Jul 25, 2022	1.380	1.450	1.340	1.430	1,288,456	+0.07(+5.15%)
Jul 22, 2022	1.450	1.480	1.350	1.360	1,793,273	-0.10(-6.85%)
Jul 21, 2022	1.500	1.520	1.440	1.460	1,450,895	-0.07(-4.58%)
Jul 20, 2022	1.490	1.540	1.460	1.530	1,534,810	+0.05(+3.38%)
Jul 19, 2022	1.410	1.510	1.410	1.480	1,647,564	+0.10(+7.25%)
Jul 18, 2022	1.380	1.450	1.380	1.380	1,720,136	+0.02(+1.47%)
Jul 15, 2022	1.380	1.380	1.330	1.360	1,463,147	-0.01(-0.73%)
Jul 14, 2022	1.250	1.380	1.240	1.370	2,224,796	+0.10(+7.87%)
Jul 13, 2022	1.240	1.290	1.240	1.270	829,426	+0.01(+0.79%)
Jul 12, 2022	1.280	1.310	1.260	1.260	765,437	-0.04(-3.08%)
Jul 11, 2022	1.340	1.340	1.290	1.300	975,602	-0.05(-3.70%)
Jul 08, 2022	1.340	1.370	1.320	1.350	769,610	+0.00(+0.00%)
Jul 07, 2022	1.240	1.350	1.240	1.350	2,118,572	+0.12(+9.76%)
Jul 06, 2022	1.260	1.290	1.180	1.230	1,901,029	-0.01(-0.81%)
Jul 05, 2022	1.290	1.300	1.230	1.240	1,507,873	-0.07(-5.34%)
Jul 04, 2022	1.300	1.330	1.270	1.310	764,015	+0.04(+3.15%)
Jun 30, 2022				1.270	0	+0.00(+0.00%)
Jun 29, 2022	1.350	1.360	1.260	1.270	1,816,437	-0.10(-7.30%)
Jun 28, 2022	1.430	1.440	1.340	1.370	1,313,148	-0.05(-3.52%)
Jun 27, 2022	1.420	1.470	1.390	1.420	1,101,131	+0.03(+2.16%)
Jun 24, 2022	1.300	1.410	1.300	1.390	2,298,909	+0.11(+8.59%)
Jun 23, 2022	1.330	1.330	1.260	1.280	2,000,623	-0.02(-1.54%)
Jun 22, 2022	1.330	1.340	1.290	1.300	1,954,530	-0.07(-5.11%)
Jun 21, 2022	1.330	1.400	1.330	1.370	1,906,579	+0.06(+4.58%)
Jun 20, 2022	1.330	1.330	1.290	1.310	821,275	-0.02(-1.50%)
Jun 17, 2022	1.290	1.340	1.280	1.330	2,581,919	+0.04(+3.10%)
Jun 16, 2022	1.320	1.330	1.260	1.290	2,013,528	-0.08(-5.84%)
Jun 15, 2022	1.340	1.390	1.320	1.370	3,271,886	+0.05(+3.79%)
Jun 14, 2022	1.420	1.440	1.310	1.320	2,608,851	-0.08(-5.71%)
Jun 13, 2022	1.450	1.470	1.400	1.400	2,980,930	-0.14(-9.09%)
Jun 10, 2022	1.550	1.560	1.500	1.540	2,114,415	-0.04(-2.53%)
Jun 09, 2022	1.630	1.640	1.570	1.580	2,168,027	-0.06(-3.66%)
Jun 08, 2022	1.750	1.750	1.640	1.640	4,316,073	-0.06(-3.53%)
Jun 07, 2022	1.570	1.720	1.540	1.700	4,162,029	+0.13(+8.28%)
Jun 06, 2022	1.570	1.600	1.540	1.570	1,590,887	+0.02(+1.29%)
Jun 03, 2022	1.570	1.590	1.530	1.550	1,853,778	-0.05(-3.13%)
Jun 02, 2022	1.510	1.630	1.510	1.600	2,645,126	+0.09(+5.96%)

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.