Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.450	1.540		1.540	4,587,521	+0.08(+5.48%)
Jan 28, 2022	1.390	1.460	1.350	1.460	3,376,139	+0.06(+4.29%)
Jan 27, 2022	1.460	1.490	1.360	1.400	2,610,808	-0.04(-2.78%)
Jan 26, 2022	1.580	1.580	1.430	1.440	3,318,934	-0.08(-5.26%)
Jan 25, 2022	1.500	1.520	1.440	1.520	3,534,691	+0.03(+2.01%)
Jan 24, 2022	1.400	1.510	1.350	1.490	4,437,070	-0.01(-0.67%)
Jan 21, 2022	1.500	1.540	1.460	1.500	3,865,988	-0.05(-3.23%)
Jan 20, 2022	1.620	1.650	1.540	1.550	3,477,018	-0.04(-2.52%)
Jan 19, 2022	1.590	1.620	1.530	1.590	3,165,148	+0.03(+1.92%)
Jan 18, 2022	1.690	1.690	1.550	1.560	3,726,456	-0.13(-7.69%)
Jan 17, 2022	1.690	1.690	1.650	1.690	686,150	-0.01(-0.59%)
Jan 14, 2022	1.690	1.720	1.600	1.700	3,793,983	+0.00(+0.00%)
Jan 13, 2022	1.790	1.830	1.680	1.700	3,739,673	-0.08(-4.49%)
Jan 12, 2022	1.830	1.900	1.780	1.780	3,346,422	-0.04(-2.20%)
Jan 11, 2022	1.800	1.830	1.750	1.820	2,270,308	+0.04(+2.25%)
Jan 10, 2022	1.860	1.860	1.750	1.780	3,013,474	-0.07(-3.78%)
Jan 07, 2022	1.840	1.860	1.770	1.850	3,253,962	+0.04(+2.21%)
Jan 06, 2022	2.060	2.070	1.810	1.810	6,098,610	-0.18(-9.05%)
Jan 05, 2022	1.970	2.170	1.970	1.990	9,529,317	+0.11(+5.85%)
Jan 04, 2022	1.880	1.940	1.860	1.880	4,095,023	+0.14(+8.05%)
Dec 31, 2021		1.740	1.740	1.740	0	-0.04(-2.25%)
Dec 30, 2021	1.800	1.840	1.760	1.780	3,871,263	-0.03(-1.66%)
Dec 29, 2021	1.850	1.850	1.780	1.810	1,818,275	-0.04(-2.16%)
Dec 24, 2021		1.850	1.850	1.850	0	+0.01(+0.54%)
Dec 23, 2021	1.830	1.880	1.800	1.840	5,335,584	+0.03(+1.66%)
Dec 22, 2021	1.820	1.860	1.800	1.810	1,558,737	-0.03(-1.63%)
Dec 21, 2021	1.770	1.850	1.730	1.840	2,593,280	+0.12(+6.98%)
Dec 20, 2021	1.700	1.730	1.650	1.720	3,562,946	-0.06(-3.37%)
Dec 17, 2021	1.750	1.820	1.710	1.780	3,447,489	+0.02(+1.14%)
Dec 16, 2021	1.950	1.950	1.750	1.760	3,251,502	-0.11(-5.88%)
Dec 15, 2021	1.720	1.880	1.680	1.870	4,259,398	+0.14(+8.09%)
Dec 14, 2021	1.740	1.760	1.680	1.730	2,976,476	-0.05(-2.81%)
Dec 13, 2021	1.820	1.860	1.730	1.780	2,513,191	-0.01(-0.56%)
Dec 10, 2021	1.920	1.920	1.790	1.790	2,863,779	-0.11(-5.79%)
Dec 09, 2021	1.980	1.990	1.880	1.900	2,042,223	-0.06(-3.06%)
Dec 08, 2021	1.950	2.020	1.930	1.960	3,515,281	+0.00(+0.00%)
Dec 07, 2021	1.900	1.990	1.890	1.960	3,516,400	+0.14(+7.69%)
Dec 06, 2021	1.780	1.830	1.680	1.820	3,697,997	-0.01(-0.55%)
Dec 03, 2021	1.930	1.960	1.780	1.830	4,310,706	-0.09(-4.69%)
Dec 02, 2021	1.890	1.990	1.880	1.920	3,881,259	+0.02(+1.05%)
Dec 01, 2021	2.050	2.090	1.900	1.900	5,033,563	-0.15(-7.32%)
Nov 30, 2021	2.060	2.110	1.910	2.050	5,908,397	-0.04(-1.91%)
Nov 29, 2021	2.100	2.170	2.090	2.090	3,049,112	+0.06(+2.96%)
Nov 26, 2021	2.010	2.080	1.970	2.030	6,011,266	-0.12(-5.58%)
Nov 25, 2021	2.160	2.200	2.130	2.150	884,809	-0.01(-0.46%)
Nov 24, 2021	2.180	2.200	2.090	2.160	6,259,992	-0.02(-0.92%)
Nov 23, 2021	2.080	2.240	2.080	2.180	4,635,176	+0.15(+7.39%)
Nov 22, 2021	2.140	2.190	2.010	2.030	4,711,925	-0.09(-4.25%)
Nov 19, 2021	2.210	2.250	2.120	2.120	3,037,737	-0.13(-5.78%)
Nov 18, 2021	2.230	2.270	2.180	2.250	2,820,555	+0.03(+1.35%)
Nov 17, 2021	2.260	2.400	2.220	2.220	3,635,646	-0.08(-3.48%)
Nov 16, 2021	2.390	2.410	2.240	2.300	4,051,233	-0.11(-4.56%)
Nov 15, 2021	2.510	2.520	2.360	2.410	4,851,555	-0.06(-2.43%)
Nov 12, 2021	2.510	2.600	2.440	2.470	3,339,215	-0.02(-0.80%)
Nov 11, 2021	2.450	2.580	2.400	2.490	4,875,506	+0.07(+2.89%)
Nov 10, 2021	2.600			2.420	6,052,983	-0.20(-7.63%)
Nov 09, 2021	2.620	2.630	2.450	2.620	5,299,506	+0.05(+1.95%)
Nov 08, 2021	2.440	2.610	2.420	2.570	6,170,329	+0.17(+7.08%)
Nov 05, 2021	2.430	2.440	2.320	2.400	3,423,120	+0.01(+0.42%)
Nov 04, 2021	2.450	2.470	2.310	2.390	6,249,377	+0.01(+0.42%)
Nov 03, 2021	2.210	2.390	2.190	2.380	6,407,498	+0.18(+8.18%)
Nov 02, 2021	2.190	2.220	2.130	2.200	3,677,667	+0.00(+0.00%)