Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				1.270	0	+0.00(+0.00%)
Jun 29, 2022	1.350	1.360	1.260	1.270	1,816,437	-0.10(-7.30%)
Jun 28, 2022	1.430	1.440	1.340	1.370	1,313,148	-0.05(-3.52%)
Jun 27, 2022	1.420	1.470	1.390	1.420	1,101,131	+0.03(+2.16%)
Jun 24, 2022	1.300	1.410	1.300	1.390	2,298,909	+0.11(+8.59%)
Jun 23, 2022	1.330	1.330	1.260	1.280	2,000,623	-0.02(-1.54%)
Jun 22, 2022	1.330	1.340	1.290	1.300	1,954,530	-0.07(-5.11%)
Jun 21, 2022	1.330	1.400	1.330	1.370	1,906,579	+0.06(+4.58%)
Jun 20, 2022	1.330	1.330	1.290	1.310	821,275	-0.02(-1.50%)
Jun 17, 2022	1.290	1.340	1.280	1.330	2,581,919	+0.04(+3.10%)
Jun 16, 2022	1.320	1.330	1.260	1.290	2,013,528	-0.08(-5.84%)
Jun 15, 2022	1.340	1.390	1.320	1.370	3,271,886	+0.05(+3.79%)
Jun 14, 2022	1.420	1.440	1.310	1.320	2,608,851	-0.08(-5.71%)
Jun 13, 2022	1.450	1.470	1.400	1.400	2,980,930	-0.14(-9.09%)
Jun 10, 2022	1.550	1.560	1.500	1.540	2,114,415	-0.04(-2.53%)
Jun 09, 2022	1.630	1.640	1.570	1.580	2,168,027	-0.06(-3.66%)
Jun 08, 2022	1.750	1.750	1.640	1.640	4,316,073	-0.06(-3.53%)
Jun 07, 2022	1.570	1.720	1.540	1.700	4,162,029	+0.13(+8.28%)
Jun 06, 2022	1.570	1.600	1.540	1.570	1,590,887	+0.02(+1.29%)
Jun 03, 2022	1.570	1.590	1.530	1.550	1,853,778	-0.05(-3.13%)
Jun 02, 2022	1.510	1.630	1.510	1.600	2,645,126	+0.09(+5.96%)
Jun 01, 2022	1.570	1.590	1.490	1.510	2,641,145	-0.07(-4.43%)
May 31, 2022	1.650	1.670	1.530	1.580	4,126,434	-0.11(-6.51%)
May 30, 2022	1.600	1.700	1.600	1.690	1,705,517	+0.11(+6.96%)
May 27, 2022	1.590	1.590	1.540	1.580	2,139,403	+0.05(+3.27%)
May 26, 2022	1.480	1.550	1.460	1.530	2,558,493	+0.08(+5.52%)
May 25, 2022	1.430	1.480	1.420	1.450	1,321,941	+0.03(+2.11%)
May 24, 2022	1.430	1.450	1.400	1.420	1,271,817	-0.01(-0.70%)
May 20, 2022				1.430	0	+0.01(+0.70%)
May 19, 2022	1.390	1.460	1.380	1.420	2,441,144	+0.01(+0.71%)
May 18, 2022	1.500	1.520	1.380	1.410	2,577,990	-0.11(-7.24%)
May 17, 2022	1.460	1.530	1.430	1.520	2,789,272	+0.11(+7.80%)
May 16, 2022	1.420	1.440	1.370	1.410	2,577,078	+0.00(+0.00%)
May 13, 2022	1.360	1.470	1.360	1.410	3,338,552	+0.10(+7.63%)
May 12, 2022	1.320	1.400	1.280	1.310	5,085,279	-0.02(-1.50%)
May 11, 2022	1.420	1.460	1.320	1.330	4,190,216	-0.07(-5.00%)
May 10, 2022	1.400	1.460	1.350	1.400	5,399,831	+0.05(+3.70%)
May 09, 2022	1.460	1.480	1.350	1.350	6,854,551	-0.19(-12.34%)
May 06, 2022	1.560	1.580	1.480	1.540	6,864,145	-0.04(-2.53%)
May 05, 2022	1.740	1.760	1.560	1.580	5,405,492	-0.13(-7.60%)
May 04, 2022	1.660	1.720	1.600	1.710	2,854,307	+0.07(+4.27%)
May 03, 2022	1.620	1.680	1.620	1.640	2,837,807	+0.01(+0.61%)
May 02, 2022	1.620	1.660	1.580	1.630	2,910,987	-0.03(-1.81%)
Apr 29, 2022	1.770	1.800	1.660	1.660	3,059,574	-0.09(-5.14%)
Apr 28, 2022	1.690	1.750	1.610	1.750	3,688,473	+0.07(+4.17%)
Apr 27, 2022	1.700	1.750	1.660	1.680	3,262,865	-0.01(-0.59%)
Apr 26, 2022	1.780	1.790	1.660	1.690	3,493,236	-0.06(-3.43%)
Apr 25, 2022	1.740	1.770	1.660	1.750	5,102,759	-0.05(-2.78%)
Apr 22, 2022	1.890	1.920	1.760	1.800	5,048,802	-0.08(-4.26%)
Apr 21, 2022	2.070	2.080	1.880	1.880	4,425,775	-0.21(-10.05%)
Apr 20, 2022	2.020	2.100	1.960	2.090	3,488,091	+0.07(+3.47%)
Apr 19, 2022	2.140	2.150	2.010	2.020	3,805,999	-0.13(-6.05%)
Apr 18, 2022	2.220	2.220	2.120	2.150	2,194,524	-0.06(-2.71%)
Apr 14, 2022				2.210	0	-0.03(-1.34%)
Apr 13, 2022	2.230	2.290	2.210	2.240	4,193,460	+0.05(+2.28%)
Apr 12, 2022	2.220	2.260	2.160	2.190	3,192,955	+0.00(+0.00%)
Apr 11, 2022	2.230	2.260	2.120	2.190	4,053,115	-0.02(-0.90%)
Apr 08, 2022	2.280	2.300	2.190	2.210	3,133,849	-0.02(-0.90%)
Apr 07, 2022	2.030	2.270	2.030	2.230	8,713,051	+0.21(+10.40%)
Apr 06, 2022	2.020	2.020	1.930	2.020	2,707,163	+0.02(+1.00%)
Apr 05, 2022	2.070	2.190	2.000	2.000	4,414,912	-0.03(-1.48%)
Apr 04, 2022	2.090	2.090	2.000	2.030	2,226,290	-0.01(-0.49%)