Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	6.070	6.090	5.860	6.010	704,741	+0.01(+0.17%)
Aug 28, 2008	6.180	6.200	5.950	6.000	961,191	-0.18(-2.91%)
Aug 27, 2008	5.960	6.200	5.890	6.180	617,393	+0.29(+4.92%)
Aug 26, 2008	5.940	6.000	5.820	5.890	529,385	-0.05(-0.84%)
Aug 25, 2008	6.080	6.080	5.900	5.940	316,833	-0.08(-1.33%)
Aug 22, 2008	6.150	6.150	5.880	6.020	594,777	-0.18(-2.90%)
Aug 21, 2008	5.890	6.320	5.800	6.200	1,323,260	+0.45(+7.83%)
Aug 20, 2008	5.780	5.850	5.710	5.750	783,087	+0.05(+0.88%)
Aug 19, 2008	5.540	5.800	5.480	5.700	873,335	+0.12(+2.15%)
Aug 18, 2008	5.790	5.790	5.510	5.580	523,618	-0.09(-1.59%)
Aug 15, 2008	5.850	5.850	5.510	5.670	950,877	-0.18(-3.08%)
Aug 14, 2008	6.040	6.040	5.810	5.850	2,266,174	-0.31(-5.03%)
Aug 13, 2008	5.500	6.670	5.500	6.160	3,611,656	+0.86(+16.23%)
Aug 12, 2008	5.380	5.420	5.230	5.300	940,211	-0.01(-0.19%)
Aug 11, 2008	5.620	5.620	5.260	5.310	1,092,142	-0.20(-3.63%)
Aug 08, 2008	5.550	5.620	5.400	5.510	955,794	-0.22(-3.84%)
Aug 07, 2008	5.850	5.860	5.500	5.730	1,962,541	-0.09(-1.55%)
Aug 06, 2008	5.810	6.000	5.700	5.820	1,626,474	+0.01(+0.17%)
Aug 05, 2008	6.310	6.480	5.740	5.810	2,467,457	-0.75(-11.43%)
Aug 04, 2008	6.650	6.700	6.420	6.560	1,284,110	+0.00(+0.00%)
Aug 01, 2008	6.650	6.700	6.420	6.560	1,284,110	-0.44(-6.29%)
Jul 31, 2008	7.090	7.090	6.860	7.000	985,678	+0.01(+0.14%)
Jul 30, 2008	6.700	7.040	6.630	6.990	854,608	+0.24(+3.56%)
Jul 29, 2008	6.870	6.880	6.700	6.750	423,195	-0.10(-1.46%)
Jul 28, 2008	6.700	6.990	6.660	6.850	469,404	+0.19(+2.85%)
Jul 25, 2008	6.620	6.940	6.510	6.660	1,220,025	+0.10(+1.52%)
Jul 24, 2008	7.160	7.160	6.550	6.560	1,330,640	-0.51(-7.21%)
Jul 23, 2008	7.300	7.330	6.940	7.070	1,189,293	-0.27(-3.68%)
Jul 22, 2008	7.550	7.600	7.100	7.340	918,057	-0.25(-3.29%)
Jul 21, 2008	7.550	7.770	7.500	7.590	989,286	+0.10(+1.34%)
Jul 18, 2008	7.700	7.720	7.360	7.490	1,076,510	-0.14(-1.83%)
Jul 17, 2008	8.050	8.150	7.500	7.630	1,273,887	-0.36(-4.51%)
Jul 16, 2008	8.700	8.880	7.770	7.990	2,754,315	-0.71(-8.16%)
Jul 15, 2008	8.500	8.740	8.180	8.700	1,452,789	+0.14(+1.64%)
Jul 14, 2008	7.960	8.660	7.950	8.560	1,034,804	+0.61(+7.67%)
Jul 11, 2008	8.100	8.160	7.770	7.950	894,923	-0.05(-0.62%)
Jul 10, 2008	8.000	8.180	7.910	8.000	296,680	+0.07(+0.88%)
Jul 09, 2008	8.030	8.230	7.850	7.930	636,744	-0.01(-0.13%)
Jul 08, 2008	8.120	8.190	7.800	7.940	649,164	-0.35(-4.22%)
Jul 07, 2008	8.440	8.640	8.110	8.290	829,283	-0.03(-0.36%)
Jul 04, 2008	8.190	8.350	8.060	8.320	159,487	+0.16(+1.96%)
Jul 03, 2008	8.390	8.490	7.780	8.160	1,076,056	-0.47(-5.45%)
Jul 02, 2008	9.100	9.100	8.240	8.630	2,215,690	-0.28(-3.14%)
Jul 01, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.00(+0.00%)
Jun 30, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.39(+4.58%)
Jun 27, 2008	8.250	8.670	8.170	8.520	1,025,795	+0.22(+2.65%)
Jun 26, 2008	8.260	8.470	8.030	8.300	1,319,672	+0.04(+0.48%)
Jun 25, 2008	8.100	8.280	7.710	8.260	1,134,724	+0.15(+1.85%)
Jun 24, 2008	7.500	8.150	7.500	8.110	1,621,143	+0.67(+9.01%)
Jun 23, 2008	7.070	7.500	6.960	7.440	833,448	+0.47(+6.74%)
Jun 20, 2008	7.400	7.400	6.800	6.970	1,883,800	-0.44(-5.94%)
Jun 19, 2008	7.500	7.510	7.270	7.410	334,793	-0.03(-0.40%)
Jun 18, 2008	7.590	7.680	7.340	7.440	624,749	-0.17(-2.23%)
Jun 17, 2008	7.720	7.890	7.520	7.610	473,480	-0.16(-2.06%)
Jun 16, 2008	7.600	7.800	7.570	7.770	317,996	+0.19(+2.51%)
Jun 13, 2008	7.600	7.660	7.440	7.580	527,375	-0.02(-0.26%)
Jun 12, 2008	7.700	7.800	7.600	7.600	579,272	-0.04(-0.52%)
Jun 11, 2008	7.700	7.800	7.600	7.640	512,855	+0.02(+0.26%)
Jun 10, 2008	7.800	7.860	7.600	7.620	1,288,638	-0.29(-3.67%)
Jun 09, 2008	8.080	8.200	7.770	7.910	708,669	-0.38(-4.58%)
Jun 06, 2008	8.040	8.290	8.020	8.290	616,527	+0.40(+5.07%)
Jun 05, 2008	7.710	7.950	7.650	7.890	806,620	+0.19(+2.47%)
Jun 04, 2008	7.950	8.000	7.610	7.700	766,709	-0.33(-4.11%)
Jun 03, 2008	8.050	8.180	7.950	8.030	876,194	-0.06(-0.74%)