Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				1.550	0	+0.03(+1.97%)
Dec 29, 2022	1.510	1.560	1.510	1.520	955,814	+0.02(+1.33%)
Dec 28, 2022	1.590	1.590	1.500	1.500	3,515,642	-0.09(-5.66%)
Dec 23, 2022				1.590	0	+0.01(+0.63%)
Dec 22, 2022	1.620	1.640	1.560	1.580	1,073,097	-0.05(-3.07%)
Dec 21, 2022	1.530	1.640	1.530	1.630	2,899,230	+0.11(+7.24%)
Dec 20, 2022	1.520	1.560	1.520	1.520	611,827	+0.00(+0.00%)
Dec 19, 2022	1.590	1.610	1.510	1.520	1,952,576	-0.08(-5.00%)
Dec 16, 2022	1.550	1.610	1.540	1.600	3,857,819	+0.03(+1.91%)
Dec 15, 2022	1.510	1.570	1.490	1.570	2,208,473	+0.04(+2.61%)
Dec 14, 2022	1.540	1.540	1.500	1.530	1,035,560	-0.01(-0.65%)
Dec 13, 2022	1.610	1.640	1.530	1.540	2,111,531	-0.04(-2.53%)
Dec 12, 2022	1.520	1.600	1.520	1.580	2,104,164	+0.06(+3.95%)
Dec 09, 2022	1.540	1.590	1.520	1.520	1,160,478	-0.03(-1.94%)
Dec 08, 2022	1.530	1.590	1.510	1.550	1,894,375	+0.06(+4.03%)
Dec 07, 2022	1.470	1.510	1.450	1.490	1,925,263	+0.03(+2.05%)
Dec 06, 2022	1.530	1.540	1.450	1.460	1,895,279	-0.06(-3.95%)
Dec 05, 2022	1.580	1.600	1.520	1.520	2,555,383	-0.07(-4.40%)
Dec 02, 2022	1.590	1.610	1.580	1.590	934,894	-0.02(-1.24%)
Dec 01, 2022	1.670	1.670	1.590	1.610	1,819,655	-0.05(-3.01%)
Nov 30, 2022	1.600	1.660	1.580	1.660	3,040,657	+0.07(+4.40%)
Nov 29, 2022	1.570	1.600	1.570	1.590	559,768	+0.02(+1.27%)
Nov 28, 2022	1.590	1.600	1.550	1.570	851,944	-0.03(-1.88%)
Nov 25, 2022	1.610	1.620	1.600	1.600	596,923	-0.03(-1.84%)
Nov 24, 2022	1.610	1.640	1.610	1.630	245,890	+0.02(+1.24%)
Nov 23, 2022	1.600	1.650	1.600	1.610	1,215,591	+0.00(+0.00%)
Nov 22, 2022	1.580	1.620	1.570	1.610	1,015,249	+0.04(+2.55%)
Nov 21, 2022	1.580	1.580	1.530	1.570	1,130,047	-0.03(-1.88%)
Nov 18, 2022	1.590	1.620	1.570	1.600	873,945	+0.02(+1.27%)
Nov 17, 2022	1.590	1.600	1.560	1.580	1,183,914	-0.02(-1.25%)
Nov 16, 2022	1.670	1.670	1.600	1.600	1,702,499	-0.08(-4.76%)
Nov 15, 2022	1.720	1.720	1.670	1.680	1,712,048	+0.02(+1.20%)
Nov 14, 2022	1.690	1.690	1.640	1.660	1,495,662	-0.04(-2.35%)
Nov 11, 2022	1.660	1.730	1.640	1.700	3,134,495	+0.06(+3.66%)
Nov 10, 2022	1.640	1.670	1.630	1.640	2,699,354	+0.05(+3.14%)
Nov 09, 2022	1.680	1.680	1.580	1.590	2,287,014	-0.11(-6.47%)
Nov 08, 2022	1.660	1.700	1.630	1.700	1,413,555	+0.05(+3.03%)
Nov 07, 2022	1.600	1.660	1.550	1.650	1,853,947	+0.06(+3.77%)
Nov 04, 2022	1.600	1.640	1.570	1.590	2,077,729	+0.01(+0.63%)
Nov 03, 2022	1.550	1.640	1.550	1.580	1,448,789	+0.00(+0.00%)
Nov 02, 2022	1.680	1.680	1.560	1.580	2,466,485	-0.10(-5.95%)
Nov 01, 2022	1.750	1.750	1.670	1.680	952,641	-0.04(-2.33%)
Oct 31, 2022	1.710	1.750	1.700	1.720	1,044,970	-0.01(-0.58%)
Oct 28, 2022	1.710	1.740	1.670	1.730	1,200,711	+0.02(+1.17%)
Oct 27, 2022	1.790	1.810	1.710	1.710	1,594,364	-0.06(-3.39%)
Oct 26, 2022	1.680	1.770	1.680	1.770	3,800,445	+0.09(+5.36%)
Oct 25, 2022	1.610	1.690	1.610	1.680	1,979,597	+0.06(+3.70%)
Oct 24, 2022	1.650	1.680	1.600	1.620	1,941,405	-0.05(-2.99%)
Oct 21, 2022	1.610	1.690	1.600	1.670	1,129,780	+0.04(+2.45%)
Oct 20, 2022	1.660	1.700	1.610	1.630	1,129,381	+0.00(+0.00%)
Oct 19, 2022	1.650	1.660	1.620	1.630	793,508	-0.03(-1.81%)
Oct 18, 2022	1.710	1.740	1.650	1.660	1,519,972	-0.02(-1.19%)
Oct 17, 2022	1.550	1.690	1.550	1.680	2,403,895	+0.16(+10.53%)
Oct 14, 2022	1.620	1.630	1.510	1.520	1,440,314	-0.09(-5.59%)
Oct 13, 2022	1.550	1.620	1.530	1.610	1,676,977	+0.02(+1.26%)
Oct 12, 2022	1.560	1.620	1.480	1.590	2,179,582	+0.04(+2.58%)
Oct 11, 2022	1.600	1.600	1.520	1.550	2,048,471	-0.10(-6.06%)
Oct 07, 2022				1.650	0	-0.05(-2.94%)
Oct 06, 2022	1.700	1.760	1.680	1.700	880,839	-0.02(-1.16%)
Oct 05, 2022	1.690	1.730	1.670	1.720	840,520	-0.01(-0.58%)
Oct 04, 2022	1.680	1.730	1.660	1.730	1,763,145	+0.08(+4.85%)