Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.5700	0.5700	0.5500	0.5700	267,276	-0.01(-1.72%)
Nov 28, 2019	0.5700	0.5800	0.5600	0.5800	123,300	+0.00(+0.00%)
Nov 27, 2019	0.5700	0.5800	0.5700	0.5800	107,335	+0.02(+3.57%)
Nov 26, 2019	0.5800	0.5800	0.5600	0.5600	262,013	-0.03(-5.08%)
Nov 25, 2019	0.5900	0.5900	0.5700	0.5900	166,366	+0.01(+1.72%)
Nov 22, 2019	0.5700	0.5900	0.5600	0.5800	211,639	+0.03(+5.45%)
Nov 21, 2019	0.5800	0.5900	0.5500	0.5500	314,323	-0.03(-5.17%)
Nov 20, 2019	0.5700	0.6000	0.5700	0.5800	232,320	+0.00(+0.00%)
Nov 19, 2019	0.5800	0.5900	0.5700	0.5800	477,016	+0.00(+0.00%)
Nov 18, 2019	0.5900	0.5900	0.5800	0.5800	89,505	+0.00(+0.00%)
Nov 15, 2019	0.5900	0.6000	0.5800	0.5800	176,968	-0.02(-3.33%)
Nov 14, 2019	0.5900	0.6000	0.5800	0.6000	96,105	+0.01(+1.69%)
Nov 13, 2019	0.5800	0.5900	0.5800	0.5900	29,160	+0.00(+0.00%)
Nov 12, 2019	0.5900	0.5900	0.5800	0.5900	163,492	+0.00(+0.00%)
Nov 11, 2019	0.6200	0.6200	0.5900	0.5900	81,444	-0.02(-3.28%)
Nov 08, 2019	0.6200	0.6200	0.6000	0.6100	121,954	-0.02(-3.17%)
Nov 07, 2019	0.6200	0.6400	0.6100	0.6300	394,424	+0.00(+0.00%)
Nov 06, 2019	0.6200	0.6300	0.6100	0.6300	66,190	+0.01(+1.61%)
Nov 05, 2019	0.6100	0.6200	0.6100	0.6200	73,837	+0.01(+1.64%)
Nov 04, 2019	0.6000	0.6300	0.6000	0.6100	311,183	+0.01(+1.67%)
Nov 01, 2019	0.6100	0.6100	0.6000	0.6000	55,500	-0.01(-1.64%)
Oct 31, 2019	0.6000	0.6100	0.5900	0.6100	305,046	+0.01(+1.67%)
Oct 30, 2019	0.6200	0.6200	0.6000	0.6000	243,689	-0.02(-3.23%)
Oct 29, 2019	0.6200	0.6200	0.6100	0.6200	149,211	+0.01(+1.64%)
Oct 28, 2019	0.6100	0.6200	0.6100	0.6100	112,018	-0.01(-1.61%)
Oct 25, 2019	0.6000	0.6200	0.6000	0.6200	93,661	+0.00(+0.00%)
Oct 24, 2019	0.6100	0.6200	0.6000	0.6200	109,985	-0.01(-1.59%)
Oct 23, 2019	0.6100	0.6300	0.6100	0.6300	115,693	+0.03(+5.00%)
Oct 22, 2019	0.6200	0.6300	0.6000	0.6000	206,600	-0.02(-3.23%)
Oct 21, 2019	0.6300	0.6300	0.6200	0.6200	129,094	-0.01(-1.59%)
Oct 18, 2019	0.6300	0.6300	0.6200	0.6300	208,928	+0.00(+0.00%)
Oct 17, 2019	0.6200	0.6300	0.6200	0.6300	255,039	+0.00(+0.00%)
Oct 16, 2019	0.6300	0.6400	0.6200	0.6300	187,837	+0.00(+0.00%)
Oct 15, 2019	0.6300	0.6400	0.6200	0.6300	172,954	-0.01(-1.56%)
Oct 11, 2019		0.6400	0.6400	0.6400	0	-0.01(-1.54%)
Oct 10, 2019	0.6500	0.6500	0.6200	0.6500	174,141	+0.02(+3.17%)
Oct 09, 2019	0.6300	0.6400	0.6200	0.6300	148,736	+0.00(+0.00%)
Oct 08, 2019	0.6200	0.6400	0.6200	0.6300	222,411	+0.01(+1.61%)
Oct 07, 2019	0.6400	0.6400	0.6200	0.6200	107,658	-0.02(-3.13%)
Oct 04, 2019	0.6200	0.6500	0.6200	0.6400	173,759	+0.01(+1.59%)
Oct 03, 2019	0.6300	0.6400	0.6300	0.6300	176,679	+0.02(+3.28%)
Oct 02, 2019	0.6200	0.6300	0.6100	0.6100	280,235	+0.00(+0.00%)
Oct 01, 2019	0.6300	0.6300	0.6100	0.6100	91,385	-0.03(-4.69%)
Sep 30, 2019	0.6300	0.6500	0.6100	0.6400	166,385	+0.01(+1.59%)
Sep 27, 2019	0.6600	0.6600	0.6300	0.6300	80,339	-0.02(-3.08%)
Sep 26, 2019	0.6700	0.6700	0.6500	0.6500	146,031	+0.00(+0.00%)
Sep 25, 2019	0.6700	0.6700	0.6500	0.6500	199,971	-0.01(-1.52%)
Sep 24, 2019	0.6700	0.6700	0.6600	0.6600	86,555	-0.02(-2.94%)
Sep 23, 2019	0.6400	0.6800	0.6300	0.6800	203,455	+0.00(+0.00%)
Sep 20, 2019	0.6300	0.6800	0.6100	0.6800	770,174	+0.05(+7.94%)
Sep 19, 2019	0.6300	0.6400	0.6300	0.6300	114,060	+0.00(+0.00%)
Sep 18, 2019	0.6300	0.6400	0.6300	0.6300	363,801	-0.01(-1.56%)
Sep 17, 2019	0.6100	0.6400	0.6100	0.6400	190,750	+0.01(+1.59%)
Sep 16, 2019	0.6200	0.6400	0.6000	0.6300	551,524	+0.00(+0.00%)
Sep 13, 2019	0.6500	0.6500	0.6300	0.6300	126,259	-0.02(-3.08%)
Sep 12, 2019	0.6400	0.6600	0.6400	0.6500	136,418	+0.01(+1.56%)
Sep 11, 2019	0.6200	0.6500	0.6100	0.6400	482,774	+0.01(+1.59%)
Sep 10, 2019	0.6100	0.6400	0.6000	0.6300	367,659	+0.01(+1.61%)
Sep 09, 2019	0.5900	0.6200	0.5900	0.6200	137,679	+0.02(+3.33%)
Sep 06, 2019	0.5900	0.6000	0.5900	0.6000	45,126	+0.02(+3.45%)
Sep 05, 2019	0.6000	0.6100	0.5800	0.5800	279,461	-0.02(-3.33%)
Sep 04, 2019	0.5900	0.6000	0.5800	0.6000	43,720	+0.00(+0.00%)