Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.5000	0.5100	0.4650	0.4700	772,594	-0.03(-5.05%)
Nov 27, 2020	0.5000	0.5000	0.4800	0.4950	314,386	-0.01(-1.00%)
Nov 26, 2020	0.5100	0.5200	0.5000	0.5000	413,998	+0.00(+0.00%)
Nov 25, 2020	0.4800	0.5200	0.4700	0.5000	1,108,247	+0.04(+8.70%)
Nov 24, 2020	0.4500	0.4750	0.4450	0.4600	673,392	+0.01(+2.22%)
Nov 23, 2020	0.4500	0.4600	0.4450	0.4500	503,731	-0.01(-1.10%)
Nov 20, 2020	0.4500	0.4550	0.4400	0.4550	14	+0.01(+1.11%)
Nov 19, 2020	0.4500	0.4600	0.4450	0.4500	409,756	-0.01(-2.17%)
Nov 18, 2020	0.4550	0.4650	0.4500	0.4600	435,367	+0.01(+2.22%)
Nov 17, 2020	0.4600	0.4800	0.4450	0.4500	730,518	-0.01(-2.17%)
Nov 16, 2020	0.4500	0.4800	0.4500	0.4600	483,044	-0.01(-1.08%)
Nov 13, 2020	0.4600	0.4800	0.4600	0.4650	13	+0.01(+2.20%)
Nov 12, 2020	0.4850	0.4850	0.4550	0.4550	464,044	-0.04(-8.08%)
Nov 11, 2020	0.4900	0.4950	0.4750	0.4950	713,064	+0.02(+3.13%)
Nov 10, 2020	0.4450	0.4850	0.4450	0.4800	1,033,249	+0.02(+4.35%)
Nov 09, 2020	0.4650	0.4650	0.4450	0.4600	314,481	+0.01(+2.22%)
Nov 06, 2020	0.4600	0.4600	0.4500	0.4500	14	+0.00(+0.00%)
Nov 05, 2020	0.4400	0.4550	0.4200	0.4500	453,332	+0.01(+1.12%)
Nov 04, 2020	0.4450	0.4550	0.4350	0.4450	209,985	-0.01(-1.11%)
Nov 03, 2020	0.4450	0.4500	0.4300	0.4500	475,411	+0.00(+0.00%)
Nov 02, 2020	0.4700	0.4700	0.4450	0.4500	248,322	-0.02(-4.26%)
Oct 30, 2020	0.4300	0.4700	0.4200	0.4700	86	+0.04(+9.30%)
Oct 29, 2020	0.4300	0.4350	0.4150	0.4300	799	+0.01(+1.18%)
Oct 28, 2020	0.4350	0.4350	0.4050	0.4250	4,260	-0.01(-2.30%)
Oct 27, 2020	0.4150	0.4400	0.4150	0.4350	1,698	+0.02(+4.82%)
Oct 26, 2020	0.4350	0.4350	0.4150	0.4150	6,636	-0.02(-3.49%)
Oct 23, 2020	0.4550	0.4550	0.4300	0.4300	72	-0.02(-4.44%)
Oct 22, 2020	0.4700	0.4700	0.4500	0.4500	4,644	-0.01(-2.17%)
Oct 21, 2020	0.4600	0.4650	0.4550	0.4600	980,996	-0.01(-1.08%)
Oct 20, 2020	0.4650	0.4700	0.4600	0.4650	3,063	+0.01(+1.09%)
Oct 19, 2020	0.4650	0.4650	0.4550	0.4600	2,203	+0.00(+0.00%)
Oct 16, 2020	0.4500	0.4600	0.4375	0.4600	41	+0.02(+3.37%)
Oct 15, 2020	0.4550	0.4600	0.4450	0.4450	6,104	-0.01(-1.11%)
Oct 14, 2020	0.4450	0.4550	0.4450	0.4500	4,745	+0.00(+0.00%)
Oct 13, 2020	0.4700	0.4700	0.4500	0.4500	9,381	-0.02(-5.26%)
Oct 09, 2020		0.4750	0.4750	0.4750	0	-0.01(-2.06%)
Oct 08, 2020	0.5200	0.5200	0.4800	0.4850	32,403	-0.12(-20.49%)
Oct 07, 2020	0.5500	0.6900	0.5500	0.6100	1,578,168	+0.06(+10.91%)
Oct 06, 2020	0.5600	0.5700	0.5400	0.5500	319,753	+0.00(+0.00%)
Oct 05, 2020	0.5600	0.5700	0.5500	0.5500	278,416	-0.01(-1.79%)
Oct 02, 2020	0.5400	0.5600	0.5200	0.5600	208,411	+0.03(+5.66%)
Oct 01, 2020	0.5700	0.5700	0.5300	0.5300	157,635	-0.03(-5.36%)
Sep 30, 2020	0.5500	0.5600	0.5200	0.5600	443,181	+0.01(+1.82%)
Sep 29, 2020	0.5600	0.5600	0.5400	0.5500	186,673	-0.02(-3.51%)
Sep 28, 2020	0.5600	0.5700	0.5400	0.5700	488,116	+0.01(+1.79%)
Sep 25, 2020	0.5400	0.5600	0.5300	0.5600	455,156	+0.03(+5.66%)
Sep 24, 2020	0.5500	0.5500	0.5300	0.5300	557,697	-0.01(-1.85%)
Sep 23, 2020	0.5400	0.5500	0.5100	0.5400	629,830	+0.00(+0.00%)
Sep 22, 2020	0.5500	0.5600	0.5400	0.5400	511,915	-0.02(-3.57%)
Sep 21, 2020	0.5700	0.5800	0.5300	0.5600	649,184	+0.00(+0.00%)
Sep 18, 2020	0.5900	0.5900	0.5600	0.5600	661,567	-0.04(-6.67%)
Sep 17, 2020	0.5900	0.6100	0.5800	0.6000	177,421	+0.01(+1.69%)
Sep 16, 2020	0.6100	0.6100	0.5900	0.5900	685,077	-0.02(-3.28%)
Sep 15, 2020	0.6400	0.6500	0.6000	0.6100	333,613	-0.03(-4.69%)
Sep 14, 2020	0.6100	0.6400	0.6100	0.6400	147,357	+0.06(+10.34%)
Sep 11, 2020	0.6200	0.6200	0.5800	0.5800	489,304	-0.04(-6.45%)
Sep 10, 2020	0.6200	0.6400	0.6100	0.6200	167,096	+0.00(+0.00%)
Sep 09, 2020	0.6200	0.6300	0.6000	0.6200	258,041	+0.01(+1.64%)
Sep 08, 2020	0.6200	0.6200	0.6000	0.6100	565,677	-0.01(-1.61%)
Sep 04, 2020		0.6200	0.6200	0.6200	0	-0.03(-4.62%)
Sep 03, 2020	0.7200	0.7500	0.6500	0.6500	939,730	-0.09(-12.16%)
Sep 02, 2020	0.7500	0.7500	0.7400	0.7400	258,862	+0.00(+0.00%)