Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.800	1.920	1.780	1.900	7,704,458	+0.14(+7.95%)
Feb 25, 2022	1.710	1.760	1.650	1.760	4,296,623	+0.06(+3.53%)
Feb 24, 2022	1.540	1.720	1.540	1.700	5,181,291	+0.11(+6.92%)
Feb 23, 2022	1.600	1.630	1.560	1.590	2,556,214	+0.01(+0.63%)
Feb 22, 2022	1.490	1.620	1.490	1.580	3,608,997	+0.08(+5.33%)
Feb 18, 2022				1.500	0	-0.06(-3.85%)
Feb 17, 2022	1.600	1.610	1.540	1.560	1,745,730	-0.04(-2.50%)
Feb 16, 2022	1.630	1.650	1.600	1.600	2,186,426	-0.02(-1.23%)
Feb 15, 2022	1.610	1.640	1.580	1.620	2,902,768	+0.05(+3.18%)
Feb 14, 2022	1.610	1.640	1.570	1.570	2,321,695	-0.05(-3.09%)
Feb 11, 2022	1.620	1.680	1.590	1.620	3,966,791	+0.01(+0.62%)
Feb 10, 2022	1.650	1.740	1.610	1.610	5,336,167	-0.08(-4.73%)
Feb 09, 2022	1.600	1.700	1.580	1.690	7,168,687	+0.14(+9.03%)
Feb 08, 2022	1.510	1.550	1.480	1.550	2,082,175	+0.03(+1.97%)
Feb 07, 2022	1.500	1.520	1.460	1.520	4,416,607	+0.02(+1.33%)
Feb 04, 2022	1.450	1.520	1.450	1.500	14,249,875	+0.06(+4.17%)
Feb 03, 2022	1.480		1.410	1.440	2,812,542	-0.08(-5.26%)
Feb 02, 2022	1.610	1.610	1.490	1.520	2,991,742	-0.05(-3.18%)
Feb 01, 2022	1.540	1.620	1.510	1.570	2,766,823	+0.03(+1.95%)
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%)