Australia markets open in 53 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.0600+0.2100 (+7.37%)
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.87003.09002.86003.06003.06003,695,900
16 May 20242.83002.89002.81002.85002.85001,218,800
15 May 20242.80002.83002.78002.81002.81001,096,400
14 May 20242.81002.83002.77002.79002.79001,735,200
13 May 20242.86002.89002.79002.81002.81001,381,000
10 May 20242.94002.95002.82002.84002.84001,516,700
09 May 20242.83002.95002.82002.92002.92001,908,000
08 May 20242.94002.97002.82002.87002.87002,125,600
07 May 20242.99003.07002.93002.95002.95001,812,500
06 May 20242.93003.04002.91002.99002.99001,785,200
03 May 20242.92002.95002.87002.93002.93001,437,500
02 May 20242.82002.92002.76002.89002.89001,313,100
01 May 20242.84002.95002.77002.82002.82002,257,600
30 Apr 20242.87002.90002.74002.74002.74002,468,100
29 Apr 20242.83002.91002.77002.91002.91002,115,700
26 Apr 20242.69002.78002.68002.77002.77001,384,500
25 Apr 20242.67002.73002.66002.71002.7100964,100
24 Apr 20242.74002.77002.70002.70002.7000983,500
23 Apr 20242.73002.78002.70002.72002.72001,049,800
22 Apr 20242.75002.78002.69002.75002.75001,240,600
19 Apr 20242.75002.81002.73002.76002.7600917,600
18 Apr 20242.79002.86002.77002.77002.77001,196,700
17 Apr 20242.82002.88002.76002.80002.80001,837,400
16 Apr 20242.83002.86002.72002.81002.81002,123,800
15 Apr 20242.94002.96002.84002.87002.87001,669,100
12 Apr 20243.01003.08002.88002.92002.92002,195,600
11 Apr 20242.89003.02002.86003.00003.00002,291,000
10 Apr 20242.75002.90002.74002.88002.88001,792,300
09 Apr 20242.85002.87002.77002.79002.79001,367,000
08 Apr 20242.91002.92002.79002.84002.84001,433,700
05 Apr 20242.89003.01002.87002.90002.90001,697,600
04 Apr 20242.99003.01002.89002.89002.89002,104,100
03 Apr 20242.87003.00002.87003.00003.00002,231,800
02 Apr 20242.80002.88002.75002.86002.86001,969,200
01 Apr 20242.69002.83002.68002.83002.83002,143,400
28 Mar 20242.66002.71002.63002.65002.65001,037,500
27 Mar 20242.64002.66002.61002.64002.6400573,100
26 Mar 20242.62002.67002.59002.62002.6200863,300
25 Mar 20242.65002.73002.63002.63002.63001,599,100
22 Mar 20242.63002.68002.61002.65002.6500940,400
21 Mar 20242.59002.65002.58002.63002.63001,027,200
20 Mar 20242.51002.61002.48002.58002.58001,457,800
19 Mar 20242.52002.54002.47002.51002.51001,397,800
18 Mar 20242.54002.57002.50002.56002.56001,260,400
15 Mar 20242.44002.55002.42002.52002.52001,963,000
14 Mar 20242.40002.45002.33002.43002.43001,796,100
13 Mar 20242.46002.53002.38002.40002.40002,495,100
12 Mar 20242.45002.51002.42002.47002.47001,191,800
11 Mar 20242.46002.50002.42002.45002.45001,704,200
08 Mar 20242.64002.64002.44002.48002.48003,116,600
07 Mar 20242.48002.63002.47002.63002.63002,146,600
06 Mar 20242.47002.54002.47002.48002.48001,085,600
05 Mar 20242.53002.55002.45002.46002.46001,113,500
04 Mar 20242.63002.65002.50002.50002.50002,129,700
01 Mar 20242.45002.65002.44002.61002.61001,907,000
29 Feb 20242.35002.47002.35002.44002.44002,783,700
28 Feb 20242.54002.55002.43002.44002.44001,170,500
27 Feb 20242.39002.57002.39002.53002.53002,063,700
26 Feb 20242.36002.47002.36002.41002.41001,447,200
23 Feb 20242.41002.44002.36002.36002.36001,596,900
22 Feb 20242.50002.53002.41002.43002.43001,289,600
21 Feb 20242.42002.54002.39002.49002.49002,195,900
20 Feb 20242.58002.60002.42002.44002.44002,418,200
16 Feb 20242.61002.64002.58002.58002.5800933,500
15 Feb 20242.65002.66002.60002.62002.6200864,900
14 Feb 20242.68002.71002.64002.66002.66001,058,800
13 Feb 20242.69002.74002.66002.66002.66001,498,000
12 Feb 20242.71002.75002.68002.71002.71001,317,000
09 Feb 20242.69002.78002.66002.73002.73001,834,600
08 Feb 20242.83002.85002.67002.69002.69002,515,900
07 Feb 20242.77002.83002.73002.83002.83001,382,900
06 Feb 20242.83002.84002.75002.76002.76001,798,400
05 Feb 20242.86002.86002.75002.82002.82001,101,600
02 Feb 20242.86002.88002.81002.84002.84001,648,400
01 Feb 20242.80002.88002.77002.86002.86002,840,100
31 Jan 20242.70002.74002.68002.70002.70004,310,700
30 Jan 20242.61002.72002.61002.69002.69001,269,100
29 Jan 20242.55002.63002.53002.60002.6000970,700
26 Jan 20242.57002.60002.53002.57002.5700863,200
25 Jan 20242.68002.68002.55002.58002.58002,294,600
24 Jan 20242.69002.75002.65002.65002.65001,868,900
23 Jan 20242.60002.69002.57002.64002.64001,829,300
22 Jan 20242.63002.65002.58002.58002.58001,593,600
19 Jan 20242.74002.74002.63002.66002.66001,453,600
18 Jan 20242.76002.76002.66002.72002.72001,650,800
17 Jan 20242.69002.74002.65002.72002.72002,592,500
16 Jan 20242.77002.85002.68002.72002.72004,731,100
15 Jan 20242.69002.82002.65002.80002.80003,873,400
12 Jan 20242.48002.66002.48002.64002.64005,396,600
11 Jan 20242.34002.42002.32002.40002.40001,864,800
10 Jan 20242.40002.44002.33002.34002.34002,072,300
09 Jan 20242.22002.39002.20002.36002.36003,149,400
08 Jan 20242.21002.24002.19002.22002.22001,685,900
05 Jan 20242.27002.30002.23002.24002.24001,093,400
04 Jan 20242.24002.30002.24002.26002.26001,339,100
03 Jan 20242.25002.31002.23002.23002.23001,481,200
02 Jan 20242.34002.35002.25002.27002.27001,357,200
29 Dec 20232.27002.34002.26002.32002.32001,650,700
28 Dec 20232.29002.30002.24002.26002.26001,862,300
27 Dec 20232.33002.37002.30002.31002.31002,018,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...