Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.610	9.750	9.000	9.190	1,829,582	-0.25(-2.65%)
Nov 29, 2007	9.450	9.750	9.350	9.440	1,108,321	+0.09(+0.96%)
Nov 28, 2007	9.000	9.550	8.940	9.350	1,507,506	+0.45(+5.06%)
Nov 27, 2007	9.100	9.240	8.810	8.900	1,520,963	-0.35(-3.78%)
Nov 26, 2007	9.630	10.30	9.120	9.250	1,264,788	-0.35(-3.65%)
Nov 23, 2007	9.260	9.750	9.260	9.600	754,469	+0.45(+4.92%)
Nov 21, 2007	9.580	9.580	9.050	9.150	1,596,709	-0.36(-3.79%)
Nov 20, 2007	9.650	9.850	9.290	9.510	1,437,828	+0.01(+0.11%)
Nov 19, 2007	10.01	10.10	9.430	9.500	1,043,207	-0.50(-5.00%)
Nov 16, 2007	9.850	10.15	9.620	10.00	1,541,803	+0.17(+1.73%)
Nov 15, 2007	10.14	10.14	9.680	9.830	1,845,664	-0.31(-3.06%)
Nov 14, 2007	10.60	10.60	10.13	10.14	1,213,394	-0.17(-1.65%)
Nov 13, 2007	10.58	10.58	10.05	10.31	1,123,001	-0.06(-0.58%)
Nov 12, 2007	10.94	11.20	10.20	10.37	1,975,619	-0.85(-7.58%)
Nov 09, 2007	11.10	11.49	10.80	11.22	1,359,792	-0.41(-3.53%)
Nov 08, 2007	11.77	11.88	11.07	11.63	1,600,639	-0.28(-2.35%)
Nov 07, 2007	12.03	12.35	11.76	11.91	1,435,872	-0.32(-2.62%)
Nov 06, 2007	12.70	12.75	12.18	12.23	1,119,386	-0.17(-1.37%)
Nov 05, 2007	12.50	12.75	12.31	12.40	1,069,496	-0.33(-2.59%)
Nov 02, 2007	13.10	13.18	12.57	12.73	2,558,704	-0.40(-3.05%)
Nov 01, 2007	13.06	13.35	13.06	13.13	2,959,633	-0.15(-1.13%)
Oct 31, 2007	13.35	13.65	12.86	13.28	3,285,009	+0.38(+2.95%)
Oct 30, 2007	13.17	13.18	12.75	12.90	871,664	-0.43(-3.23%)
Oct 29, 2007	12.73	13.47	12.68	13.33	1,326,288	+0.89(+7.15%)
Oct 26, 2007	12.32	12.50	12.27	12.44	944,202	+0.19(+1.55%)
Oct 25, 2007	12.25	12.25	11.80	12.25	1,204,351	+0.20(+1.66%)
Oct 24, 2007	12.00	12.25	11.75	12.05	1,455,593	+0.06(+0.50%)
Oct 23, 2007	11.59	12.12	11.56	11.99	1,859,783	+0.48(+4.17%)
Oct 19, 2007	11.56	11.65	11.18	11.51	968,570	-0.12(-1.03%)
Oct 18, 2007	11.52	11.78	11.15	11.63	951,108	+0.18(+1.57%)
Oct 17, 2007	11.70	11.70	11.30	11.45	1,002,892	-0.06(-0.52%)
Oct 16, 2007	11.19	11.67	10.80	11.51	1,990,781	+0.32(+2.86%)
Oct 15, 2007	10.89	11.25	10.85	11.19	1,301,462	+0.49(+4.58%)
Oct 12, 2007	10.26	10.75	10.25	10.70	1,138,323	+0.39(+3.78%)
Oct 11, 2007	10.54	10.60	10.25	10.31	1,749,483	-0.19(-1.81%)
Oct 10, 2007	10.85	10.85	10.38	10.50	1,182,461	-0.28(-2.60%)
Oct 09, 2007	10.71	10.78	10.43	10.78	714,908	+0.12(+1.13%)
Oct 08, 2007	10.23	10.75	10.23	10.66	795,664	+0.00(+0.00%)
Oct 05, 2007	10.23	10.75	10.23	10.66	795,664	+0.35(+3.39%)
Oct 04, 2007	10.02	10.39	10.01	10.31	733,668	+0.21(+2.08%)
Oct 03, 2007	10.50	10.50	10.01	10.10	1,507,846	-0.42(-3.99%)
Oct 02, 2007	10.60	10.62	10.33	10.52	995,033	-0.19(-1.77%)
Oct 01, 2007	11.11	11.13	10.63	10.71	1,422,879	-0.44(-3.95%)
Sep 28, 2007	11.24	11.35	11.09	11.15	966,899	+0.07(+0.63%)
Sep 27, 2007	11.10	11.47	10.94	11.08	1,455,239	+0.16(+1.47%)
Sep 26, 2007	10.52	10.94	10.36	10.92	1,032,319	+0.49(+4.70%)
Sep 25, 2007	10.40	10.49	10.24	10.43	1,058,575	-0.06(-0.57%)
Sep 24, 2007	10.69	10.84	10.40	10.49	897,532	-0.02(-0.19%)
Sep 21, 2007	10.18	10.52	10.15	10.51	1,460,553	+0.24(+2.34%)
Sep 20, 2007	10.39	10.39	10.11	10.27	396,742	-0.03(-0.29%)
Sep 19, 2007	10.50	10.65	10.11	10.30	1,182,461	-0.13(-1.25%)
Sep 18, 2007	10.30	10.49	10.20	10.43	1,475,170	+0.18(+1.76%)
Sep 17, 2007	10.07	10.48	10.00	10.25	1,085,396	+0.14(+1.38%)
Sep 14, 2007	9.780	10.37	9.670	10.11	1,904,726	+0.33(+3.37%)
Sep 13, 2007	9.280	10.12	9.280	9.780	2,715,703	+0.49(+5.27%)
Sep 12, 2007	9.020	9.310	9.000	9.290	759,486	+0.24(+2.65%)
Sep 11, 2007	8.800	9.150	8.800	9.050	1,189,365	+0.32(+3.67%)
Sep 10, 2007	9.020	9.090	8.650	8.730	1,154,612	-0.33(-3.64%)
Sep 07, 2007	9.100	9.210	9.020	9.060	676,236	-0.26(-2.79%)
Sep 06, 2007	9.230	9.350	9.000	9.320	1,108,126	+0.14(+1.53%)
Sep 05, 2007	9.200	9.340	9.150	9.180	615,278	-0.20(-2.13%)