Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.6000	0.6100	0.5900	0.5900	392,778	+0.00(+0.00%)
Feb 27, 2018	0.6100	0.6200	0.5900	0.5900	587,577	-0.03(-4.84%)
Feb 26, 2018	0.6300	0.6300	0.6100	0.6200	271,348	-0.01(-1.59%)
Feb 23, 2018	0.6100	0.6300	0.6100	0.6300	204,937	+0.01(+1.61%)
Feb 22, 2018	0.6000	0.6300	0.6000	0.6200	184,253	+0.02(+3.33%)
Feb 21, 2018	0.6200	0.6200	0.6000	0.6000	114,504	-0.02(-3.23%)
Feb 20, 2018	0.6000	0.6300	0.6000	0.6200	451,118	+0.02(+3.33%)
Feb 16, 2018		0.6000	0.6000	0.6000	0	-0.01(-1.64%)
Feb 15, 2018	0.6200	0.6300	0.6000	0.6100	328,672	-0.01(-1.61%)
Feb 14, 2018	0.6000	0.6300	0.6000	0.6200	382,295	+0.02(+3.33%)
Feb 13, 2018			0.5900	0.6000	266,044	+0.00(+0.00%)
Feb 12, 2018	0.5600	0.6200	0.5600	0.6000	586,940	+0.03(+5.26%)
Feb 09, 2018	0.5600	0.5800	0.5400	0.5700	668,551	+0.02(+3.64%)
Feb 08, 2018	0.6000	0.6000	0.5500	0.5500	782,788	-0.04(-6.78%)
Feb 07, 2018	0.5900	0.5900	0.5800	0.5900	269,221	+0.00(+0.00%)
Feb 06, 2018	0.5600	0.6000	0.5600	0.5900	554,779	+0.01(+1.72%)
Feb 05, 2018	0.5800	0.6000	0.5800	0.5800	240,211	+0.00(+0.00%)
Feb 02, 2018	0.6000	0.6100	0.5700	0.5800	481,989	-0.03(-4.92%)
Feb 01, 2018	0.6400	0.6400	0.6000	0.6100	343,134	-0.02(-3.17%)
Jan 31, 2018	0.6000	0.6300	0.5900	0.6300	626,032	+0.04(+6.78%)
Jan 30, 2018	0.6000	0.6000	0.5800	0.5900	596,760	-0.01(-1.67%)
Jan 29, 2018	0.6100	0.6200	0.6000	0.6000	310,864	-0.02(-3.23%)
Jan 26, 2018	0.6400	0.6400	0.6100	0.6200	552,882	-0.01(-1.59%)
Jan 25, 2018	0.6500	0.6600	0.6200	0.6300	779,217	-0.02(-3.08%)
Jan 24, 2018	0.6600	0.6600	0.6400	0.6500	483,715	-0.02(-2.99%)
Jan 23, 2018	0.6400	0.6700	0.6200	0.6700	603,247	+0.03(+3.88%)
Jan 22, 2018	0.6400	0.6500	0.6300	0.6450	392,233	-0.01(-0.77%)
Jan 19, 2018	0.6400	0.6500	0.6300	0.6500	412,836	+0.00(+0.00%)
Jan 18, 2018	0.6600	0.6600	0.6400	0.6500	391,375	+0.00(+0.00%)
Jan 17, 2018	0.6500	0.6700	0.6400	0.6500	1,506,899	+0.00(+0.00%)
Jan 16, 2018	0.6700	0.6800	0.6500	0.6500	701,380	-0.03(-4.41%)
Jan 15, 2018	0.6900	0.6900	0.6600	0.6800	762,598	+0.00(+0.00%)
Jan 12, 2018	0.6900	0.6900	0.6700	0.6800	534,880	+0.00(+0.00%)
Jan 11, 2018	0.7000	0.7000	0.6700	0.6800	1,044,318	-0.02(-2.86%)
Jan 10, 2018	0.7000	0.7000	0.6800	0.7000	1,255,654	+0.01(+1.45%)
Jan 09, 2018	0.7200	0.7300	0.6800	0.6900	1,782,186	-0.03(-4.17%)
Jan 08, 2018	0.7300	0.7500	0.7100	0.7200	718,541	-0.03(-4.00%)
Jan 05, 2018	0.7600	0.7600	0.7400	0.7500	663,908	-0.03(-3.85%)
Jan 04, 2018	0.7400	0.7900	0.7200	0.7800	912,948	+0.03(+4.00%)
Jan 03, 2018	0.7500	0.7500	0.7200	0.7500	675,589	+0.00(+0.00%)
Jan 02, 2018	0.6900	0.7500	0.6900	0.7500	1,084,089	+0.06(+8.70%)
Dec 29, 2017		0.6900	0.6900	0.6900	0	+0.00(+0.00%)
Dec 28, 2017	0.6800	0.7100	0.6600	0.6900	425,950	+0.03(+4.55%)
Dec 27, 2017	0.6900	0.6900	0.6600	0.6600	738,820	-0.04(-5.71%)
Dec 22, 2017	0.7200	0.7200	0.6800	0.7000	589,749	-0.02(-2.78%)
Dec 21, 2017	0.7400	0.7400	0.7100	0.7200	521,406	-0.02(-2.70%)
Dec 20, 2017	0.7500	0.7600	0.7300	0.7400	405,051	-0.02(-2.63%)
Dec 19, 2017	0.7600	0.7600	0.7400	0.7600	681,656	+0.01(+1.33%)
Dec 18, 2017	0.7400	0.7600	0.7400	0.7500	542,869	+0.00(+0.00%)
Dec 15, 2017	0.7700	0.7800	0.7500	0.7500	591,617	-0.03(-3.85%)
Dec 14, 2017	0.7400	0.7800	0.7400	0.7800	918,122	+0.03(+4.00%)
Dec 13, 2017	0.7500	0.7600	0.7300	0.7500	450,243	+0.00(+0.00%)
Dec 12, 2017	0.7900	0.8000	0.7400	0.7500	1,049,339	-0.04(-5.06%)
Dec 11, 2017	0.7400	0.7900	0.7400	0.7900	2,574,227	+0.05(+6.76%)
Dec 08, 2017	0.7000	0.7500	0.7000	0.7400	1,280,287	+0.03(+4.23%)
Dec 07, 2017	0.6900	0.7200	0.6700	0.7100	578,689	+0.02(+2.90%)
Dec 06, 2017		0.7200	0.6700	0.6900	807,392	-0.03(-4.17%)
Dec 05, 2017	0.7200	0.7400	0.6900	0.7200	1,131,138	+0.00(+0.00%)
Dec 04, 2017	0.6800	0.7500	0.6800	0.7200	2,728,939	+0.09(+14.29%)