Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	2.060	2.130	2.030	2.040	2,832,042	+0.00(+0.00%)
Mar 31, 2022	2.060	2.140	2.000	2.040	3,320,472	+0.00(+0.00%)
Mar 30, 2022	2.060	2.160	2.020	2.040	3,953,306	-0.02(-0.97%)
Mar 29, 2022	1.930	2.060	1.850	2.060	3,844,197	+0.12(+6.19%)
Mar 28, 2022	2.050	2.060	1.930	1.940	2,827,313	-0.14(-6.73%)
Mar 25, 2022	2.170	2.170	2.050	2.080	3,371,131	-0.09(-4.15%)
Mar 24, 2022	2.110	2.190	2.060	2.170	2,744,111	+0.04(+1.88%)
Mar 23, 2022	2.200	2.240	2.120	2.130	3,139,102	-0.03(-1.39%)
Mar 22, 2022	2.180	2.220	2.120	2.160	2,978,358	+0.01(+0.47%)
Mar 21, 2022	2.100	2.240	2.100	2.150	4,207,685	+0.07(+3.37%)
Mar 18, 2022	2.060	2.130	2.030	2.080	3,474,710	+0.02(+0.97%)
Mar 17, 2022	1.900	2.080	1.900	2.060	3,705,245	+0.19(+10.16%)
Mar 16, 2022	1.930	1.970	1.800	1.870	3,137,264	-0.02(-1.06%)
Mar 15, 2022	1.840	1.920	1.780	1.890	3,584,882	+0.01(+0.53%)
Mar 14, 2022	2.030	2.050	1.870	1.880	4,855,760	-0.21(-10.05%)
Mar 11, 2022	2.220	2.230	2.070	2.090	4,541,459	-0.14(-6.28%)
Mar 10, 2022	2.220	2.320	2.170	2.230	6,539,766	+0.02(+0.90%)
Mar 09, 2022	2.000	2.280	1.950	2.210	6,174,185	+0.17(+8.33%)
Mar 08, 2022	2.000	2.140	1.930	2.040	6,268,489	+0.09(+4.62%)
Mar 07, 2022	1.930	2.050	1.890	1.950	4,867,988	+0.11(+5.98%)
Mar 04, 2022	1.810	1.900	1.730	1.840	6,084,658	-0.08(-4.17%)
Mar 03, 2022	2.030	2.040	1.900	1.920	3,944,730	-0.08(-4.00%)
Mar 02, 2022	1.960	2.040	1.910	2.000	4,159,450	+0.07(+3.63%)
Mar 01, 2022	1.930	1.990	1.860	1.930	4,770,807	+0.03(+1.58%)
Feb 28, 2022	1.800	1.920	1.780	1.900	7,704,458	+0.14(+7.95%)
Feb 25, 2022	1.710	1.760	1.650	1.760	4,296,623	+0.06(+3.53%)
Feb 24, 2022	1.540	1.720	1.540	1.700	5,181,291	+0.11(+6.92%)
Feb 23, 2022	1.600	1.630	1.560	1.590	2,556,214	+0.01(+0.63%)
Feb 22, 2022	1.490	1.620	1.490	1.580	3,608,997	+0.08(+5.33%)
Feb 18, 2022				1.500	0	-0.06(-3.85%)
Feb 17, 2022	1.600	1.610	1.540	1.560	1,745,730	-0.04(-2.50%)
Feb 16, 2022	1.630	1.650	1.600	1.600	2,186,426	-0.02(-1.23%)
Feb 15, 2022	1.610	1.640	1.580	1.620	2,902,768	+0.05(+3.18%)
Feb 14, 2022	1.610	1.640	1.570	1.570	2,321,695	-0.05(-3.09%)
Feb 11, 2022	1.620	1.680	1.590	1.620	3,966,791	+0.01(+0.62%)
Feb 10, 2022	1.650	1.740	1.610	1.610	5,336,167	-0.08(-4.73%)
Feb 09, 2022	1.600	1.700	1.580	1.690	7,168,687	+0.14(+9.03%)
Feb 08, 2022	1.510	1.550	1.480	1.550	2,082,175	+0.03(+1.97%)
Feb 07, 2022	1.500	1.520	1.460	1.520	4,416,607	+0.02(+1.33%)
Feb 04, 2022	1.450	1.520	1.450	1.500	14,249,875	+0.06(+4.17%)
Feb 03, 2022	1.480		1.410	1.440	2,812,542	-0.08(-5.26%)
Feb 02, 2022	1.610	1.610	1.490	1.520	2,991,742	-0.05(-3.18%)