Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	1.530	1.550	1.500	1.550	320,625	+0.04(+2.65%)
Mar 29, 2012	1.520	1.530	1.500	1.510	443,167	-0.03(-1.95%)
Mar 28, 2012	1.550	1.580	1.540	1.540	412,235	-0.06(-3.75%)
Mar 27, 2012	1.580	1.600	1.550	1.600	284,212	+0.02(+1.27%)
Mar 26, 2012	1.620	1.620	1.580	1.580	299,354	-0.03(-1.86%)
Mar 23, 2012	1.580	1.620	1.580	1.610	835,735	+0.03(+1.90%)
Mar 22, 2012	1.590	1.610	1.570	1.580	591,051	-0.04(-2.47%)
Mar 21, 2012	1.580	1.640	1.580	1.620	1,228,474	+0.05(+3.18%)
Mar 20, 2012	1.550	1.600	1.530	1.570	1,115,876	+0.00(+0.00%)
Mar 19, 2012	1.510	1.590	1.510	1.570	1,803,078	+0.05(+3.29%)
Mar 16, 2012	1.570	1.590	1.520	1.520	1,206,598	-0.04(-2.56%)
Mar 15, 2012	1.620	1.620	1.560	1.560	1,372,103	-0.04(-2.50%)
Mar 14, 2012	1.680	1.680	1.580	1.600	6,699,784	-0.06(-3.61%)
Mar 13, 2012	1.550	1.670	1.530	1.660	3,640,073	+0.16(+10.67%)
Mar 12, 2012	1.510	1.560	1.480	1.500	1,506,134	-0.02(-1.32%)
Mar 09, 2012	1.640	1.640	1.510	1.520	6,613,072	-0.23(-13.14%)
Mar 08, 2012	1.690	1.750	1.670	1.750	1,070,375	+0.10(+6.06%)
Mar 07, 2012	1.650	1.690	1.600	1.650	1,575,014	+0.02(+1.23%)
Mar 06, 2012	1.610	1.640	1.570	1.630	2,743,237	-0.08(-4.68%)
Mar 05, 2012	1.840	1.840	1.690	1.710	3,327,975	-0.13(-7.07%)
Mar 02, 2012	1.910	1.920	1.800	1.840	1,907,844	-0.06(-3.16%)
Mar 01, 2012	1.950	1.980	1.900	1.900	1,021,238	-0.04(-2.06%)
Feb 29, 2012	1.950	2.020	1.900	1.940	3,484,563	+0.01(+0.52%)
Feb 28, 2012	1.900	1.980	1.900	1.930	1,469,754	+0.04(+2.12%)
Feb 27, 2012	1.900	1.930	1.870	1.890	1,015,762	-0.03(-1.56%)
Feb 24, 2012	1.980	2.010	1.920	1.920	1,912,631	-0.04(-2.04%)
Feb 23, 2012	1.960	2.060	1.920	1.960	4,995,432	+0.02(+1.03%)
Feb 22, 2012	1.890	2.030	1.860	1.940	5,788,626	+0.07(+3.74%)
Feb 21, 2012	1.900	1.940	1.870	1.870	3,256,571	+0.01(+0.54%)
Feb 17, 2012		1.860	1.860	1.860	0	+0.07(+3.91%)
Feb 16, 2012	1.710	1.800	1.680	1.790	1,428,099	+0.07(+4.07%)
Feb 15, 2012	1.750	1.760	1.700	1.720	678,283	-0.03(-1.71%)
Feb 14, 2012	1.780	1.800	1.720	1.750	599,304	-0.03(-1.69%)
Feb 13, 2012	1.840	1.860	1.770	1.780	885,574	-0.03(-1.66%)
Feb 10, 2012	1.810	1.940	1.780	1.810	3,023,734	-0.03(-1.63%)
Feb 09, 2012	1.760	1.850	1.730	1.840	1,814,471	+0.11(+6.36%)
Feb 08, 2012	1.760	1.770	1.720	1.730	432,348	-0.03(-1.70%)
Feb 07, 2012	1.800	1.800	1.740	1.760	961,213	-0.05(-2.76%)
Feb 06, 2012	1.760	1.820	1.750	1.810	1,322,789	+0.04(+2.26%)
Feb 03, 2012	1.800	1.840	1.760	1.770	858,785	+0.00(+0.00%)
Feb 02, 2012	1.760	1.800	1.750	1.770	1,091,728	+0.02(+1.14%)
Feb 01, 2012	1.760	1.840	1.740	1.750	1,990,371	+0.03(+1.74%)
Jan 31, 2012	1.870	1.870	1.710	1.720	1,754,674	-0.10(-5.49%)
Jan 30, 2012	1.800	1.830	1.740	1.820	848,270	-0.01(-0.55%)
Jan 27, 2012	1.800	1.840	1.780	1.830	513,920	+0.02(+1.10%)
Jan 26, 2012	1.860	1.910	1.800	1.810	727,256	-0.05(-2.69%)
Jan 25, 2012	1.840	1.880	1.760	1.860	1,882,519	-0.03(-1.59%)
Jan 24, 2012	1.950	1.980	1.880	1.890	1,805,915	-0.12(-5.97%)
Jan 23, 2012	1.970	2.050	1.960	2.010	2,259,862	+0.05(+2.55%)
Jan 20, 2012	1.870	1.980	1.850	1.960	2,640,001	+0.06(+3.16%)
Jan 19, 2012	1.860	1.920	1.840	1.900	1,692,349	+0.05(+2.70%)
Jan 18, 2012	1.720	1.850	1.690	1.850	2,541,818	+0.13(+7.56%)
Jan 17, 2012	1.900	1.900	1.690	1.720	3,185,793	-0.19(-9.95%)
Jan 16, 2012	1.610	1.970	1.600	1.910	4,061,249	+0.30(+18.63%)
Jan 13, 2012	1.610	1.640	1.530	1.610	1,101,237	-0.02(-1.23%)
Jan 12, 2012	1.550	1.630	1.550	1.630	1,265,460	+0.11(+7.24%)
Jan 11, 2012	1.450	1.550	1.430	1.520	1,287,364	+0.07(+4.83%)
Jan 10, 2012	1.430	1.500	1.430	1.450	847,495	+0.05(+3.57%)
Jan 09, 2012	1.390	1.430	1.390	1.400	868,290	-0.02(-1.41%)
Jan 06, 2012	1.410	1.440	1.390	1.420	380,225	+0.02(+1.43%)
Jan 05, 2012	1.430	1.470	1.390	1.400	455,142	-0.05(-3.45%)