Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.460	2.570	2.460	2.560	1,648,715	+0.10(+4.07%)
Sep 30, 2024	2.480	2.520	2.410	2.460	1,204,950	-0.04(-1.60%)
Sep 27, 2024	2.530	2.550	2.480	2.500	1,522,773	-0.02(-0.79%)
Sep 26, 2024	2.570	2.600	2.480	2.520	1,997,791	-0.01(-0.40%)
Sep 25, 2024	2.450	2.590	2.450	2.530	3,457,028	+0.11(+4.55%)
Sep 24, 2024	2.420	2.480	2.400	2.420	2,263,816	+0.05(+2.11%)
Sep 23, 2024	2.300	2.440	2.290	2.370	8,287,225	+0.09(+3.95%)
Sep 20, 2024	2.230	2.290	2.200	2.280	5,533,083	+0.13(+6.05%)
Sep 19, 2024	2.130	2.160	2.110	2.150	1,662,493	+0.09(+4.37%)
Sep 18, 2024	2.120	2.130	2.060	2.060	2,649,836	-0.05(-2.37%)
Sep 17, 2024	2.130	2.160	2.100	2.110	957,347	-0.01(-0.47%)
Sep 16, 2024	2.150	2.160	2.100	2.120	904,432	-0.01(-0.47%)
Sep 13, 2024	2.200	2.220	2.100	2.130	1,855,807	-0.07(-3.18%)
Sep 12, 2024	2.160	2.240	2.160	2.200	1,130,185	+0.06(+2.80%)
Sep 11, 2024	2.030	2.170	2.010	2.140	2,990,304	+0.12(+5.94%)
Sep 10, 2024	1.980	2.040	1.950	2.020	3,250,339	+0.05(+2.54%)
Sep 09, 2024	1.980	1.990	1.950	1.970	1,244,285	+0.03(+1.55%)
Sep 06, 2024	2.020	2.030	1.910	1.940	2,600,860	-0.08(-3.96%)
Sep 05, 2024	2.070	2.070	2.010	2.020	1,549,444	-0.05(-2.42%)
Sep 04, 2024	2.070	2.130	2.050	2.070	1,683,393	+0.01(+0.49%)
Sep 03, 2024	2.220	2.220	2.050	2.060	3,689,273	-0.17(-7.62%)
Aug 30, 2024				2.230	0	+0.01(+0.45%)
Aug 29, 2024	2.210	2.270	2.170	2.220	2,284,932	+0.01(+0.45%)
Aug 28, 2024	2.250	2.260	2.180	2.210	3,838,892	-0.07(-3.07%)
Aug 27, 2024	2.270	2.330	2.230	2.280	1,156,970	-0.02(-0.87%)
Aug 26, 2024	2.340	2.390	2.280	2.300	2,522,615	+0.01(+0.44%)
Aug 23, 2024	2.150	2.380	2.150	2.290	4,503,113	+0.26(+12.81%)
Aug 22, 2024	2.150	2.160	2.020	2.030	2,575,906	-0.12(-5.58%)
Aug 21, 2024	2.110	2.150	2.100	2.150	1,239,108	+0.03(+1.42%)
Aug 20, 2024	2.150	2.200	2.110	2.120	2,087,588	-0.02(-0.93%)
Aug 19, 2024	2.130	2.210	2.130	2.140	2,555,752	+0.01(+0.47%)
Aug 16, 2024	2.180	2.180	2.110	2.130	1,000,600	-0.06(-2.74%)
Aug 15, 2024	2.160	2.220	2.150	2.190	2,101,894	+0.03(+1.39%)
Aug 14, 2024	2.120	2.190	2.110	2.160	2,643,734	+0.05(+2.37%)
Aug 13, 2024	2.120	2.130	2.080	2.110	1,469,202	-0.01(-0.47%)
Aug 12, 2024	2.070	2.130	2.050	2.120	3,194,186	+0.08(+3.92%)
Aug 09, 2024	2.130	2.160	2.030	2.040	2,881,502	-0.08(-3.77%)
Aug 08, 2024	2.090	2.160	2.080	2.120	1,768,511	+0.04(+1.92%)
Aug 07, 2024	2.220	2.240	2.060	2.080	3,510,938	-0.08(-3.70%)
Aug 06, 2024	2.180	2.220	2.140	2.160	3,810,779	-0.06(-2.70%)
Aug 02, 2024				2.220	0	-0.20(-8.26%)