Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	1.380	1.450	1.360	1.430	848,083	+0.08(+5.93%)
Nov 29, 2011	1.350	1.360	1.290	1.350	691,252	+0.05(+3.85%)
Nov 28, 2011	1.350	1.410	1.300	1.300	783,024	+0.01(+0.78%)
Nov 25, 2011	1.250	1.320	1.240	1.290	490,181	+0.02(+1.57%)
Nov 24, 2011	1.300	1.300	1.270	1.270	288,018	-0.03(-2.31%)
Nov 23, 2011	1.380	1.380	1.280	1.300	1,066,265	-0.09(-6.47%)
Nov 22, 2011	1.450	1.460	1.390	1.390	1,281,508	-0.09(-6.08%)
Nov 21, 2011	1.490	1.510	1.450	1.480	1,240,427	-0.06(-3.90%)
Nov 18, 2011	1.500	1.560	1.480	1.540	573,918	+0.03(+1.99%)
Nov 17, 2011	1.480	1.510	1.460	1.510	714,934	+0.02(+1.34%)
Nov 16, 2011	1.510	1.540	1.470	1.490	491,781	-0.04(-2.61%)
Nov 15, 2011	1.480	1.540	1.460	1.530	712,536	+0.05(+3.38%)
Nov 14, 2011	1.520	1.520	1.440	1.480	732,085	-0.01(-0.67%)
Nov 11, 2011	1.480	1.510	1.470	1.490	592,143	+0.03(+2.05%)
Nov 10, 2011	1.490	1.520	1.430	1.460	538,357	+0.01(+0.69%)
Nov 09, 2011	1.490	1.520	1.440	1.450	1,488,061	-0.06(-3.97%)
Nov 08, 2011	1.530	1.540	1.500	1.510	560,671	-0.01(-0.66%)
Nov 07, 2011	1.570	1.620	1.510	1.520	1,413,266	-0.03(-1.94%)
Nov 04, 2011	1.590	1.600	1.520	1.550	843,024	+0.00(+0.00%)
Nov 03, 2011	1.580	1.600	1.500	1.550	757,035	+0.01(+0.65%)
Nov 02, 2011	1.470	1.560	1.460	1.540	871,636	+0.10(+6.94%)
Nov 01, 2011	1.490	1.490	1.370	1.440	2,996,021	-0.13(-8.28%)
Oct 31, 2011	1.580	1.580	1.540	1.570	620,184	-0.05(-3.09%)
Oct 28, 2011	1.640	1.680	1.590	1.620	649,184	-0.01(-0.61%)
Oct 27, 2011	1.660	1.670	1.590	1.630	1,247,087	+0.05(+3.16%)
Oct 26, 2011	1.460	1.600	1.460	1.580	1,580,759	+0.08(+5.33%)
Oct 25, 2011	1.460	1.530	1.420	1.500	1,012,711	+0.05(+3.45%)
Oct 24, 2011	1.400	1.460	1.400	1.450	1,020,284	+0.09(+6.62%)
Oct 21, 2011	1.350	1.430	1.340	1.360	902,228	+0.02(+1.49%)
Oct 20, 2011	1.250	1.350	1.230	1.340	1,069,116	+0.09(+7.20%)
Oct 19, 2011	1.230	1.320	1.180	1.250	1,048,746	+0.01(+0.81%)
Oct 18, 2011	1.180	1.250	1.150	1.240	492,621	+0.04(+3.33%)
Oct 17, 2011	1.240	1.240	1.180	1.200	299,574	-0.05(-4.00%)
Oct 14, 2011	1.220	1.260	1.200	1.250	693,386	+0.04(+3.31%)
Oct 13, 2011	1.250	1.250	1.170	1.210	673,034	-0.07(-5.47%)
Oct 12, 2011	1.250	1.280	1.230	1.280	578,383	+0.07(+5.79%)
Oct 11, 2011	1.200	1.230	1.160	1.210	599,357	+0.07(+6.14%)
Oct 07, 2011	1.180	1.220	1.130	1.140	1,007,429	-0.01(-0.87%)
Oct 06, 2011	1.120	1.170	1.110	1.150	1,527,140	+0.07(+6.48%)
Oct 05, 2011	1.010	1.090	0.9900	1.080	774,018	+0.12(+12.50%)
Oct 04, 2011	0.9500	0.9900	0.8700	0.9600	1,596,543	-0.01(-1.03%)
Oct 03, 2011	1.090	1.090	0.9700	0.9700	877,915	-0.15(-13.39%)
Sep 30, 2011	1.130	1.130	1.060	1.120	661,586	+0.00(+0.00%)
Sep 29, 2011	1.180	1.220	1.100	1.120	485,304	-0.03(-2.61%)
Sep 28, 2011	1.250	1.250	1.140	1.150	461,300	-0.08(-6.50%)
Sep 27, 2011	1.220	1.270	1.210	1.230	985,994	+0.05(+4.24%)
Sep 26, 2011	1.180	1.210	1.090	1.180	916,187	-0.01(-0.84%)
Sep 23, 2011	1.250	1.260	1.190	1.190	643,785	-0.08(-6.30%)
Sep 22, 2011	1.300	1.320	1.270	1.270	1,019,944	-0.09(-6.62%)
Sep 21, 2011	1.400	1.410	1.360	1.360	354,363	-0.05(-3.55%)
Sep 20, 2011	1.410	1.440	1.390	1.410	297,200	-0.01(-0.70%)
Sep 19, 2011	1.400	1.430	1.400	1.420	202,335	-0.02(-1.39%)
Sep 16, 2011	1.450	1.460	1.400	1.440	996,515	-0.02(-1.37%)
Sep 15, 2011	1.440	1.470	1.440	1.460	404,945	+0.03(+2.10%)
Sep 14, 2011	1.450	1.470	1.420	1.430	527,045	+0.00(+0.00%)
Sep 13, 2011	1.440	1.480	1.420	1.430	804,274	+0.00(+0.00%)
Sep 12, 2011	1.430	1.480	1.410	1.430	798,118	-0.05(-3.38%)
Sep 09, 2011	1.520	1.540	1.460	1.480	570,310	-0.07(-4.52%)
Sep 08, 2011	1.540	1.610	1.510	1.550	515,795	-0.01(-0.64%)
Sep 07, 2011	1.470	1.570	1.470	1.560	537,225	+0.09(+6.12%)
Sep 06, 2011	1.480	1.510	1.420	1.470	735,592	-0.06(-3.92%)
Sep 02, 2011	1.520	1.540	1.480	1.530	414,506	-0.03(-1.92%)