Australia markets open in 3 hours 20 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1200-0.0100 (-0.47%)
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20242.15002.16002.09502.12002.1200904,432
13 Sept 20242.20002.22002.10002.13002.13001,855,800
12 Sept 20242.16002.24002.16002.20002.20001,130,200
11 Sept 20242.03002.17002.01002.14002.14002,990,300
10 Sept 20241.98002.04001.95002.02002.02003,250,300
09 Sept 20241.98001.99001.95001.97001.97001,244,300
06 Sept 20242.02002.03001.91001.94001.94002,600,900
05 Sept 20242.07002.07002.01002.02002.02001,549,400
04 Sept 20242.07002.13002.05002.07002.07001,683,400
03 Sept 20242.22002.22002.05002.06002.06003,689,300
30 Aug 20242.24002.26002.20002.23002.23002,227,200
29 Aug 20242.21002.27002.17002.22002.22002,284,900
28 Aug 20242.25002.26002.17002.21002.21003,838,900
27 Aug 20242.27002.33002.24002.28002.28001,157,000
26 Aug 20242.34002.39002.28002.30002.30002,522,600
23 Aug 20242.15002.38002.15002.29002.29004,503,100
22 Aug 20242.15002.16002.02002.03002.03002,575,900
21 Aug 20242.11002.15002.10002.15002.15001,239,100
20 Aug 20242.15002.20002.11002.12002.12002,087,600
19 Aug 20242.13002.22002.13002.14002.14002,555,800
16 Aug 20242.18002.18002.11002.13002.13001,000,600
15 Aug 20242.16002.22002.15002.19002.19002,101,900
14 Aug 20242.12002.19002.11002.16002.16002,643,700
13 Aug 20242.12002.13002.08002.11002.11001,469,200
12 Aug 20242.07002.13002.05002.12002.12003,194,200
09 Aug 20242.13002.16002.03002.04002.04002,881,500
08 Aug 20242.09002.16002.08002.12002.12001,768,500
07 Aug 20242.22002.24002.06002.08002.08003,510,900
06 Aug 20242.18002.22002.14002.16002.16003,810,800
02 Aug 20242.39002.39002.17002.22002.22008,491,100
01 Aug 20242.68002.70002.42002.42002.42004,090,900
31 July 20242.61002.74002.58002.72002.72008,427,000
30 July 20242.55002.59002.52002.56002.56001,879,600
29 July 20242.65002.66002.52002.56002.56001,567,800
26 July 20242.63002.66002.60002.63002.63001,039,800
25 July 20242.61002.64002.53002.61002.61001,699,500
24 July 20242.67002.71002.62002.62002.62001,209,700
23 July 20242.71002.72002.64002.69002.69001,027,800
22 July 20242.70002.72002.65002.71002.71001,165,300
19 July 20242.67002.71002.65002.69002.69001,373,400
18 July 20242.76002.76002.67002.70002.70002,873,900
17 July 20242.88002.89002.75002.76002.76003,083,500
16 July 20242.96002.97002.88002.90002.90001,544,900
15 July 20243.05003.06002.94002.97002.97001,143,200
12 July 20243.12003.13003.03003.04003.04001,056,500
11 July 20243.05003.12003.03003.08003.08001,741,600
10 July 20242.81003.07002.81003.03003.03003,510,900
09 July 20242.75002.84002.75002.79002.79001,032,700
08 July 20242.83002.86002.76002.77002.7700804,100
05 July 20242.89002.90002.81002.84002.8400915,000
04 July 20242.87002.88002.85002.86002.8600190,100
03 July 20242.89002.96002.87002.87002.87001,123,000
02 July 20242.81002.90002.76002.88002.88002,037,200
28 June 20242.89002.91002.73002.74002.74002,211,700
27 June 20242.79002.89002.79002.87002.87001,291,900
26 June 20242.73002.83002.73002.77002.7700656,800
25 June 20242.76002.78002.68002.71002.71001,083,700
24 June 20242.79002.83002.74002.78002.78001,391,300
21 June 20242.82002.83002.76002.79002.79001,609,000
20 June 20242.89002.91002.82002.86002.86001,214,000
19 June 20242.89002.90002.83002.85002.8500471,200
18 June 20242.82002.93002.82002.89002.89001,151,700
17 June 20242.84002.89002.79002.84002.8400760,600
14 June 20242.91002.94002.84002.85002.8500828,100
13 June 20242.84002.96002.84002.93002.93001,325,800
12 June 20242.80002.85002.76002.85002.85001,302,900
11 June 20242.88002.90002.76002.77002.77001,267,500
10 June 20242.87002.97002.86002.92002.9200794,600
07 June 20243.00003.01002.88002.88002.88001,452,700
06 June 20242.97003.09002.94003.02003.02001,154,100
05 June 20243.08003.11002.97002.98002.98001,468,700
04 June 20243.20003.20002.97003.03003.03002,953,300
03 June 20243.30003.30003.20003.23003.2300985,000
31 May 20243.33003.37003.28003.29003.29001,586,000
30 May 20243.29003.35003.26003.30003.30001,161,100
29 May 20243.22003.32003.16003.31003.31001,910,600
28 May 20243.16003.27003.16003.26003.26001,623,500
27 May 20243.15003.17003.12003.16003.1600245,000
24 May 20243.09003.19003.05003.15003.15001,289,000
23 May 20243.09003.12003.05003.09003.09001,070,200
22 May 20243.10003.13003.05003.08003.08001,979,500
21 May 20243.11003.18003.10003.12003.12002,521,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...