Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.060	2.110	1.910	2.050	5,908,397	-0.04(-1.91%)
Nov 29, 2021	2.100	2.170	2.090	2.090	3,049,112	+0.06(+2.96%)
Nov 26, 2021	2.010	2.080	1.970	2.030	6,011,266	-0.12(-5.58%)
Nov 25, 2021	2.160	2.200	2.130	2.150	884,809	-0.01(-0.46%)
Nov 24, 2021	2.180	2.200	2.090	2.160	6,259,992	-0.02(-0.92%)
Nov 23, 2021	2.080	2.240	2.080	2.180	4,635,176	+0.15(+7.39%)
Nov 22, 2021	2.140	2.190	2.010	2.030	4,711,925	-0.09(-4.25%)
Nov 19, 2021	2.210	2.250	2.120	2.120	3,037,737	-0.13(-5.78%)
Nov 18, 2021	2.230	2.270	2.180	2.250	2,820,555	+0.03(+1.35%)
Nov 17, 2021	2.260	2.400	2.220	2.220	3,635,646	-0.08(-3.48%)
Nov 16, 2021	2.390	2.410	2.240	2.300	4,051,233	-0.11(-4.56%)
Nov 15, 2021	2.510	2.520	2.360	2.410	4,851,555	-0.06(-2.43%)
Nov 12, 2021	2.510	2.600	2.440	2.470	3,339,215	-0.02(-0.80%)
Nov 11, 2021	2.450	2.580	2.400	2.490	4,875,506	+0.07(+2.89%)
Nov 10, 2021	2.600			2.420	6,052,983	-0.20(-7.63%)
Nov 09, 2021	2.620	2.630	2.450	2.620	5,299,506	+0.05(+1.95%)
Nov 08, 2021	2.440	2.610	2.420	2.570	6,170,329	+0.17(+7.08%)
Nov 05, 2021	2.430	2.440	2.320	2.400	3,423,120	+0.01(+0.42%)
Nov 04, 2021	2.450	2.470	2.310	2.390	6,249,377	+0.01(+0.42%)
Nov 03, 2021	2.210	2.390	2.190	2.380	6,407,498	+0.18(+8.18%)
Nov 02, 2021	2.190	2.220	2.130	2.200	3,677,667	+0.00(+0.00%)
Nov 01, 2021	2.120	2.240	2.110	2.200	3,039,441	+0.10(+4.76%)
Oct 29, 2021	2.180	2.210	2.020	2.100	6,354,680	-0.08(-3.67%)
Oct 28, 2021	2.170	2.220	2.120	2.180	3,069,291	+0.03(+1.40%)
Oct 27, 2021	2.300	2.340	2.140	2.150	4,693,594	-0.18(-7.73%)
Oct 26, 2021	2.370			2.330	5,012,073	-0.02(-0.85%)
Oct 25, 2021	2.310	2.450	2.290	2.350	4,174,091	+0.05(+2.17%)
Oct 22, 2021	2.350	2.350	2.180	2.300	4,334,429	-0.02(-0.86%)
Oct 21, 2021	2.390	2.430	2.270	2.320	4,338,020	-0.09(-3.73%)
Oct 20, 2021	2.300	2.410	2.220	2.410	3,940,249	+0.11(+4.78%)
Oct 19, 2021	2.330	2.370	2.200	2.300	5,372,367	+0.01(+0.44%)
Oct 18, 2021	2.080	2.350	2.080	2.290	9,445,363	+0.26(+12.81%)
Oct 15, 2021	2.060	2.120	1.980	2.030	2,770,366	-0.04(-1.93%)
Oct 14, 2021	2.120	2.190	2.000	2.070	5,050,961	-0.04(-1.90%)
Oct 13, 2021	2.030	2.210	1.920	2.110	9,191,551	+0.08(+3.94%)
Oct 12, 2021	1.730	2.030	1.730	2.030	6,713,422	+0.33(+19.41%)
Oct 08, 2021		1.700	1.700	1.700	0	-0.04(-2.30%)
Oct 07, 2021	1.710	1.800	1.700	1.740	2,462,172	+0.04(+2.35%)
Oct 06, 2021	1.780	1.780	1.680	1.700	3,899,209	-0.12(-6.59%)
Oct 05, 2021	1.860	1.890	1.810	1.820	2,399,975	-0.01(-0.55%)
Oct 04, 2021	1.940	1.960	1.760	1.830	6,189,255	-0.08(-4.19%)
Oct 01, 2021	1.820	1.930	1.770	1.910	3,693,187	+0.07(+3.80%)
Sep 30, 2021	1.730	1.880	1.710	1.840	6,098,062	+0.12(+6.98%)
Sep 29, 2021	1.760	1.770	1.680	1.720	2,829,077	-0.05(-2.82%)
Sep 28, 2021	1.790	1.840	1.710	1.770	3,621,233	-0.04(-2.21%)
Sep 27, 2021	1.740	1.840	1.710	1.810	3,940,807	+0.12(+7.10%)
Sep 24, 2021	1.840	1.840	1.660	1.690	3,379,582	-0.14(-7.65%)
Sep 23, 2021	1.760	1.830	1.680	1.830	4,291,493	+0.07(+3.98%)
Sep 22, 2021	1.850	1.930	1.740	1.760	4,679,124	-0.04(-2.22%)
Sep 21, 2021	1.880	1.930	1.800	1.800	4,516,690	-0.01(-0.55%)
Sep 20, 2021	1.880	1.920	1.770	1.810	5,392,742	-0.21(-10.40%)
Sep 17, 2021	2.140	2.180	1.960	2.020	6,392,707	-0.14(-6.48%)
Sep 16, 2021	2.250	2.250	2.090	2.160	4,381,556	-0.06(-2.70%)
Sep 15, 2021	2.060	2.240	2.050	2.220	6,933,495	+0.18(+8.82%)
Sep 14, 2021	2.110	2.140	1.930	2.040	6,021,170	-0.02(-0.97%)
Sep 13, 2021	2.110	2.190	2.040	2.060	7,536,725	+0.07(+3.52%)
Sep 10, 2021	1.790	2.060	1.790	1.990	8,234,121	+0.20(+11.17%)
Sep 09, 2021	1.800	1.830	1.720	1.790	3,279,080	-0.05(-2.72%)
Sep 08, 2021	1.900	1.920	1.770	1.840	3,473,987	-0.04(-2.13%)
Sep 07, 2021	1.860	1.940	1.810	1.880	6,300,482	+0.13(+7.43%)
Sep 03, 2021		1.750	1.750	1.750	0	+0.02(+1.16%)
Sep 02, 2021	1.640	1.780	1.640	1.730	4,275,396	+0.11(+6.79%)