Dark

DML
DENISON MINES CORP
stock TSE

Inactive

Aug 2, 2024

2.22CAD-8.264%(-0.20)8,491,053

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.3900	2.3900	2.1700	2.2200	-8.264%	8,491,053	0.000%
2024-08-01	2.6800	2.7000	2.4200	2.4200	-11.029%	4,090,884	-8.264%
2024-07-31	2.6100	2.7400	2.5800	2.7200	+6.250%	8,427,048	-18.382%
2024-07-30	2.5500	2.5900	2.5200	2.5600	0.000%	1,879,610	-13.281%
2024-07-29	2.6500	2.6600	2.5200	2.5600	-2.662%	1,567,842	-13.281%
2024-07-26	2.6300	2.6600	2.6000	2.6300	+0.766%	1,039,828	-15.589%
2024-07-25	2.6100	2.6400	2.5300	2.6100	-0.382%	1,699,500	-14.943%
2024-07-24	2.6700	2.7100	2.6200	2.6200	-2.602%	1,209,674	-15.267%
2024-07-23	2.7100	2.7200	2.6400	2.6900	-0.738%	1,027,259	-17.472%
2024-07-22	2.7000	2.7200	2.6500	2.7100	+0.743%	1,165,281	-18.081%
2024-07-19	2.6700	2.7100	2.6500	2.6900	-0.370%	1,373,409	-17.472%
2024-07-18	2.7600	2.7600	2.6700	2.7000	-2.174%	2,873,873	-17.778%
2024-07-17	2.8800	2.8900	2.7500	2.7600	-4.828%	3,083,504	-19.565%
2024-07-16	2.9600	2.9700	2.8800	2.9000	-2.357%	1,544,890	-23.448%
2024-07-15	3.0500	3.0600	2.9400	2.9700	-2.303%	1,143,151	-25.253%
2024-07-12	3.1200	3.1300	3.0300	3.0400	-1.299%	1,056,475	-26.974%
2024-07-11	3.0500	3.1200	3.0300	3.0800	+1.650%	1,741,636	-27.922%
2024-07-10	2.8100	3.0700	2.8100	3.0300	+8.602%	3,510,857	-26.733%
2024-07-09	2.7500	2.8400	2.7500	2.7900	+0.722%	1,032,686	-20.430%
2024-07-08	2.8300	2.8600	2.7500	2.7700	-2.465%	804,099	-19.856%
2024-07-05	2.8900	2.9000	2.8100	2.8400	-0.699%	915,014	-21.831%
2024-07-04	2.8700	2.8800	2.8500	2.8600	-0.348%	190,069	-22.378%
2024-07-03	2.8900	2.9600	2.8700	2.8700	-0.347%	1,123,028	-22.648%
2024-07-02	2.8100	2.9000	2.7500	2.8800	+5.109%	2,037,207	-22.917%
2024-06-28	2.8900	2.9100	2.7300	2.7400	-4.530%	2,211,720	-18.978%
2024-06-27	2.7900	2.8900	2.7900	2.8700	+3.610%	1,291,947	-22.648%
2024-06-26	2.7300	2.8300	2.7300	2.7700	+2.214%	656,788	-19.856%
2024-06-25	2.7600	2.7700	2.6800	2.7100	-2.518%	1,083,690	-18.081%
2024-06-24	2.7900	2.8300	2.7400	2.7800	-0.358%	1,391,340	-20.144%
2024-06-21	2.8200	2.8300	2.7600	2.7900	-2.448%	1,608,991	-20.430%
2024-06-20	2.8900	2.9100	2.8200	2.8600	+0.351%	1,213,994	-22.378%
2024-06-19	2.8900	2.9000	2.8300	2.8500	-1.384%	471,151	-22.105%
2024-06-18	2.8200	2.9300	2.8200	2.8900	+1.761%	1,151,741	-23.183%
2024-06-17	2.8400	2.8800	2.7900	2.8400	-0.351%	760,635	-21.831%
2024-06-14	2.9100	2.9400	2.8400	2.8500	-2.730%	828,140	-22.105%
2024-06-13	2.8400	2.9600	2.8400	2.9300	+2.807%	1,325,778	-24.232%
2024-06-12	2.8000	2.8500	2.7600	2.8500	+2.888%	1,302,908	-22.105%
2024-06-11	2.8800	2.9000	2.7500	2.7700	-5.137%	1,267,494	-19.856%
2024-06-10	2.8700	2.9700	2.8600	2.9200	+1.389%	794,600	-23.973%
2024-06-07	3.0000	3.0000	2.8800	2.8800	-4.636%	1,452,668	-22.917%
2024-06-06	2.9700	3.0900	2.9400	3.0200	+1.342%	1,154,065	-26.490%
2024-06-05	3.0800	3.1100	2.9700	2.9800	-1.650%	1,468,686	-25.503%
2024-06-04	3.2000	3.2000	2.9700	3.0300	-6.192%	2,953,332	-26.733%
2024-06-03	3.3000	3.3000	3.2000	3.2300	-1.824%	984,987	-31.269%
2024-05-31	3.3300	3.3700	3.2800	3.2900	-0.303%	1,585,950	-32.523%
2024-05-30	3.2900	3.3500	3.2600	3.3000	-0.302%	1,161,053	-32.727%
2024-05-29	3.2200	3.3200	3.1600	3.3100	+1.534%	1,910,646	-32.931%
2024-05-28	3.1600	3.2700	3.1600	3.2600	+3.165%	1,623,498	-31.902%
2024-05-27	3.1500	3.1700	3.1200	3.1600	+0.317%	244,953	-29.747%
2024-05-24	3.0900	3.1900	3.0500	3.1500	+1.942%	1,289,041	-29.524%
2024-05-23	3.0900	3.1200	3.0500	3.0900	+0.325%	1,070,218	-28.155%
2024-05-22	3.1000	3.1300	3.0500	3.0800	-1.282%	1,979,535	-27.922%
2024-05-21	3.1100	3.1800	3.1000	3.1200	+1.961%	2,520,951	-28.846%
2024-05-17	2.8700	3.0800	2.8600	3.0600	+7.368%	3,695,861	-27.451%
2024-05-16	2.8300	2.8900	2.8100	2.8500	+1.423%	1,218,816	-22.105%
2024-05-15	2.8000	2.8300	2.7800	2.8100	+0.717%	1,096,358	-20.996%
2024-05-14	2.8100	2.8300	2.7700	2.7900	-0.712%	1,735,220	-20.430%
2024-05-13	2.8600	2.8900	2.7900	2.8100	-1.056%	1,380,983	-20.996%
2024-05-10	2.9400	2.9500	2.8100	2.8400	-2.740%	1,516,727	-21.831%
2024-05-09	2.8300	2.9400	2.8200	2.9200	+1.742%	1,908,041	-23.973%
2024-05-08	2.9400	2.9700	2.8100	2.8700	-2.712%	2,125,611	-22.648%
2024-05-07	2.9900	3.0700	2.9300	2.9500	-1.338%	1,812,487	-24.746%
2024-05-06	2.9300	3.0400	2.9100	2.9900	+3.460%	1,785,156	-25.753%
2024-05-02	2.8200	2.9200	2.7500	2.8900	+2.482%	1,313,054	-23.183%
2024-05-01	2.8400	2.9500	2.7700	2.8200	+2.920%	2,257,556	-21.277%
2024-04-30	2.8700	2.9000	2.7300	2.7400	-5.842%	2,468,052	-18.978%
2024-04-29	2.8300	2.9100	2.7700	2.9100	+5.054%	2,115,749	-23.711%
2024-04-26	2.6900	2.7800	2.6700	2.7700	+2.593%	1,384,451	-19.856%
2024-04-24	2.7400	2.7700	2.6900	2.7000	-0.735%	983,464	-17.778%
2024-04-23	2.7300	2.7800	2.7000	2.7200	-1.091%	1,049,761	-18.382%
2024-04-22	2.7500	2.7800	2.6900	2.7500	-0.362%	1,240,566	-19.273%
2024-04-19	2.7500	2.8100	2.7300	2.7600	-0.361%	917,560	-19.565%
2024-04-18	2.7900	2.8600	2.7700	2.7700	-1.423%	1,196,676	-19.856%
2024-04-16	2.8300	2.8600	2.7200	2.8100	-2.091%	2,123,768	-20.996%
2024-04-15	2.9400	2.9600	2.8350	2.8700	-1.712%	1,669,079	-22.648%
2024-04-12	3.0100	3.0800	2.8800	2.9200	-2.667%	2,195,633	-23.973%
2024-04-11	2.8900	3.0200	2.8600	3.0000	+4.167%	2,290,970	-26.000%
2024-04-10	2.7500	2.9000	2.7400	2.8800	+3.226%	1,792,307	-22.917%
2024-04-09	2.8500	2.8700	2.7700	2.7900	-1.761%	1,367,038	-20.430%
2024-04-08	2.9100	2.9200	2.7900	2.8400	-2.069%	1,433,696	-21.831%
2024-04-05	2.8900	3.0100	2.8700	2.9000	+0.346%	1,697,581	-23.448%
2024-04-04	2.9900	3.0100	2.8900	2.8900	-3.667%	2,104,109	-23.183%
2024-04-03	2.8700	3.0000	2.8700	3.0000	+4.895%	2,231,841	-26.000%
2024-04-02	2.8000	2.8800	2.7500	2.8600	+1.060%	1,969,158	-22.378%
2024-04-01	2.6900	2.8300	2.6800	2.8300	+6.792%	2,143,444	-21.555%
2024-03-28	2.6600	2.7050	2.6300	2.6500	+0.379%	1,037,549	-16.226%
2024-03-27	2.6400	2.6600	2.6050	2.6400	+0.763%	573,096	-15.909%
2024-03-26	2.6200	2.6700	2.5850	2.6200	-0.380%	863,283	-15.267%
2024-03-25	2.6500	2.7300	2.6300	2.6300	-0.755%	1,599,112	-15.589%
2024-03-22	2.6300	2.6800	2.6050	2.6500	+0.760%	940,424	-16.226%
2024-03-21	2.5900	2.6500	2.5800	2.6300	+1.938%	1,027,187	-15.589%
2024-03-20	2.5100	2.6050	2.4800	2.5800	+2.789%	1,457,798	-13.953%
2024-03-19	2.5200	2.5400	2.4700	2.5100	-0.397%	1,397,788	-11.554%
2024-03-15	2.4400	2.5500	2.4200	2.5200	+3.704%	1,963,025	-11.905%
2024-03-14	2.4000	2.4500	2.3300	2.4300	+1.250%	1,796,111	-8.642%
2024-03-13	2.4600	2.5300	2.3800	2.4000	-2.834%	2,495,107	-7.500%
2024-03-12	2.4500	2.5100	2.4250	2.4700	+0.816%	1,191,831	-10.121%
2024-03-11	2.4600	2.5000	2.4200	2.4500	-6.844%	1,704,180	-9.388%
2024-03-07	2.4800	2.6300	2.4700	2.6300	+6.048%	2,146,603	-15.589%
2024-03-06	2.4700	2.5350	2.4700	2.4800	-0.800%	1,085,550	-10.484%
2024-03-04	2.6300	2.6500	2.5000	2.5000	-4.215%	2,129,659	-11.200%
2024-03-01	2.4500	2.6450	2.4450	2.6100	+6.967%	1,907,028	-14.943%
2024-02-29	2.3500	2.4700	2.3500	2.4400	0.000%	2,783,700	-9.016%
2024-02-28	2.5400	2.5500	2.4300	2.4400	-3.557%	1,170,473	-9.016%
2024-02-27	2.3900	2.5700	2.3900	2.5300	+4.979%	2,063,713	-12.253%
2024-02-26	2.3600	2.4700	2.3550	2.4100	+2.119%	1,447,180	-7.884%
2024-02-23	2.4100	2.4400	2.3600	2.3600	-2.881%	1,596,874	-5.932%
2024-02-22	2.5000	2.5300	2.4100	2.4300	-2.410%	1,289,637	-8.642%
2024-02-21	2.4200	2.5350	2.3900	2.4900	+2.049%	2,195,881	-10.843%
2024-02-20	2.5800	2.5950	2.4200	2.4400	-5.426%	2,418,170	-9.016%
2024-02-16	2.6100	2.6400	2.5800	2.5800	-1.527%	933,530	-13.953%
2024-02-15	2.6500	2.6600	2.6000	2.6200	-1.504%	864,600	-15.267%
2024-02-14	2.6800	2.7100	2.6400	2.6600	0.000%	1,058,815	-16.541%
2024-02-13	2.6900	2.7400	2.6550	2.6600	-1.845%	1,497,992	-16.541%
2024-02-12	2.7100	2.7500	2.6800	2.7100	-0.733%	1,317,031	-18.081%
2024-02-09	2.6900	2.7750	2.6600	2.7300	+1.487%	1,834,633	-18.681%
2024-02-08	2.8300	2.8500	2.6700	2.6900	-4.947%	2,515,853	-17.472%
2024-02-07	2.7700	2.8300	2.7300	2.8300	+2.536%	1,382,910	-21.555%
2024-02-06	2.8300	2.8400	2.7500	2.7600	-2.128%	1,798,431	-19.565%
2024-02-05	2.8600	2.8600	2.7500	2.8200	-0.704%	1,101,587	-21.277%
2024-02-02	2.8600	2.8750	2.8100	2.8400	-0.699%	1,648,423	-21.831%
2024-02-01	2.8000	2.8800	2.7700	2.8600	+5.926%	2,840,086	-22.378%
2024-01-31	2.7000	2.7400	2.6750	2.7000	+0.372%	4,310,651	-17.778%
2024-01-30	2.6100	2.7200	2.6100	2.6900	+3.462%	1,269,058	-17.472%
2024-01-29	2.5500	2.6300	2.5300	2.6000	+1.167%	970,702	-14.615%
2024-01-26	2.5700	2.5950	2.5300	2.5700	-0.388%	863,175	-13.619%
2024-01-25	2.6800	2.6800	2.5450	2.5800	-2.642%	2,294,598	-13.953%
2024-01-24	2.6900	2.7450	2.6500	2.6500	+0.379%	1,868,861	-16.226%
2024-01-23	2.6000	2.6900	2.5650	2.6400	+2.326%	1,829,325	-15.909%
2024-01-22	2.6300	2.6500	2.5800	2.5800	-3.008%	1,593,624	-13.953%
2024-01-19	2.7400	2.7400	2.6300	2.6600	-2.206%	1,453,585	-16.541%
2024-01-18	2.7600	2.7600	2.6600	2.7200	0.000%	1,650,811	-18.382%
2024-01-17	2.6900	2.7400	2.6500	2.7200	0.000%	2,592,470	-18.382%
2024-01-16	2.7700	2.8500	2.6800	2.7200	-2.857%	4,731,083	-18.382%
2024-01-15	2.6900	2.8200	2.6500	2.8000	+6.061%	3,873,441	-20.714%
2024-01-12	2.4800	2.6600	2.4800	2.6400	+10.000%	5,396,588	-15.909%
2024-01-11	2.3400	2.4200	2.3200	2.4000	+2.564%	1,864,762	-7.500%
2024-01-10	2.4000	2.4400	2.3300	2.3400	-0.847%	2,072,317	-5.128%
2024-01-09	2.2200	2.3900	2.2000	2.3600	+6.306%	3,149,423	-5.932%
2024-01-08	2.2100	2.2400	2.1900	2.2200	-0.893%	1,685,936	0.000%
2024-01-05	2.2700	2.3000	2.2300	2.2400	-0.885%	1,093,405	-0.893%
2024-01-04	2.2400	2.3000	2.2350	2.2600	+1.345%	1,339,080	-1.770%
2024-01-03	2.2500	2.3100	2.2300	2.2300	-1.762%	1,481,226	-0.448%
2024-01-02	2.3400	2.3500	2.2500	2.2700	-2.155%	1,357,153	-2.203%
2023-12-29	2.2700	2.3400	2.2600	2.3200	+2.655%	1,650,696	-4.310%
2023-12-28	2.2900	2.3000	2.2400	2.2600	-2.165%	1,862,260	-1.770%
2023-12-27	2.3300	2.3650	2.3000	2.3100	-0.431%	2,018,214	-3.896%
2023-12-22	2.3300	2.3900	2.3000	2.3200	-0.855%	2,070,486	-4.310%
2023-12-21	2.3000	2.3750	2.2900	2.3400	+3.540%	1,724,920	-5.128%
2023-12-20	2.3000	2.3100	2.2300	2.2600	-2.165%	2,135,019	-1.770%
2023-12-19	2.3900	2.4000	2.3000	2.3100	-4.545%	2,415,900	-3.896%
2023-12-18	2.3900	2.4800	2.3900	2.4200	+1.681%	1,644,511	-8.264%
2023-12-15	2.4600	2.4600	2.3600	2.3800	-3.252%	2,881,661	-6.723%
2023-12-14	2.4100	2.4800	2.3100	2.4600	+1.653%	2,943,383	-9.756%
2023-12-13	2.4800	2.4850	2.3800	2.4200	-2.419%	2,232,196	-8.264%
2023-12-12	2.4800	2.4800	2.4050	2.4800	-1.195%	1,927,707	-10.484%
2023-12-08	2.4600	2.5300	2.4600	2.5100	+2.449%	1,859,063	-11.554%
2023-12-07	2.4400	2.4800	2.4100	2.4500	+0.410%	1,326,166	-9.388%
2023-12-06	2.4700	2.5100	2.4300	2.4400	-1.215%	1,359,622	-9.016%
2023-12-05	2.5000	2.5200	2.4600	2.4700	-1.200%	954,283	-10.121%
2023-12-04	2.4900	2.5300	2.4650	2.5000	+2.459%	1,554,169	-11.200%
2023-12-01	2.4500	2.5150	2.4200	2.4400	-0.408%	1,583,873	-9.016%
2023-11-30	2.3600	2.4950	2.3500	2.4500	+2.941%	3,256,260	-9.388%
2023-11-29	2.4800	2.4800	2.3600	2.3800	-4.418%	1,832,866	-6.723%
2023-11-28	2.5500	2.5500	2.4700	2.4900	-2.734%	1,499,097	-10.843%
2023-11-27	2.5000	2.5700	2.5000	2.5600	+0.392%	1,195,521	-13.281%
2023-11-24	2.5200	2.5650	2.5000	2.5500	-0.391%	897,689	-12.941%
2023-11-23	2.5300	2.5700	2.5300	2.5600	+1.186%	632,179	-13.281%
2023-11-22	2.5200	2.5400	2.4700	2.5300	+0.397%	1,403,321	-12.253%
2023-11-21	2.5200	2.5450	2.4500	2.5200	-0.395%	2,067,591	-11.905%
2023-11-20	2.4500	2.5300	2.4500	2.5300	+3.265%	1,978,513	-12.253%
2023-11-17	2.4100	2.4700	2.4000	2.4500	+2.510%	2,187,702	-9.388%
2023-11-16	2.2900	2.4100	2.2800	2.3900	+4.367%	2,131,376	-7.113%
2023-11-15	2.3400	2.3400	2.2500	2.2900	-0.866%	1,348,209	-3.057%
2023-11-14	2.3400	2.3400	2.2550	2.3100	0.000%	1,463,778	-3.896%
2023-11-13	2.2000	2.3300	2.1700	2.3100	+6.452%	3,472,719	-3.896%
2023-11-10	2.1800	2.2100	2.1150	2.1700	0.000%	2,096,267	+2.304%
2023-11-09	2.1100	2.2200	2.1100	2.1700	+4.327%	2,747,825	+2.304%
2023-11-08	2.1200	2.1400	2.0650	2.0800	-2.804%	1,315,606	+6.731%
2023-11-07	2.1000	2.1500	2.0650	2.1400	+0.943%	1,273,360	+3.738%
2023-11-06	2.1900	2.1900	2.1000	2.1200	-2.752%	2,346,004	+4.717%
2023-11-03	2.2100	2.2500	2.1800	2.1800	-3.111%	3,149,466	+1.835%
2023-11-02	2.2500	2.2800	2.2100	2.2500	0.000%	4,275,061	-1.333%
2023-11-01	2.2500	2.2700	2.2100	2.2500	+1.351%	1,820,425	-1.333%
2023-10-31	2.1600	2.2500	2.1600	2.2200	+4.225%	2,821,720	0.000%
2023-10-30	2.1200	2.1600	2.1000	2.1300	+0.472%	1,224,329	+4.225%
2023-10-27	2.1700	2.1700	2.1100	2.1200	-0.469%	902,460	+4.717%
2023-10-26	2.2000	2.2100	2.1200	2.1300	-3.182%	2,138,366	+4.225%
2023-10-25	2.1700	2.2500	2.1650	2.2000	+1.382%	1,361,793	+0.909%
2023-10-24	2.1000	2.1700	2.0800	2.1700	+4.327%	1,851,755	+2.304%
2023-10-23	2.0700	2.1000	2.0100	2.0800	+0.483%	1,217,792	+6.731%
2023-10-20	2.0800	2.1250	2.0300	2.0700	-1.429%	1,547,471	+7.246%
2023-10-19	2.0400	2.1200	2.0100	2.1000	+1.942%	1,878,627	+5.714%
2023-10-18	2.0300	2.0800	2.0200	2.0600	+1.980%	1,934,395	+7.767%
2023-10-17	1.9600	2.0600	1.9600	2.0200	+3.061%	3,428,288	+9.901%
2023-10-16	2.0200	2.0250	1.9500	1.9600	-2.000%	2,305,425	+13.265%
2023-10-13	2.0000	2.0400	1.9600	2.0000	+0.503%	1,853,923	+11.000%
2023-10-12	2.0000	2.0500	1.9600	1.9900	-0.500%	2,163,684	+11.558%
2023-10-11	2.0500	2.0600	2.0000	2.0000	-9.910%	4,284,502	+11.000%
2023-10-10	2.1500	2.2350	2.1400	2.2200	+1.835%	1,849,068	0.000%
2023-10-06	2.1100	2.2400	2.0900	2.1800	+0.926%	1,377,987	+1.835%
2023-10-05	2.1200	2.1900	2.1100	2.1600	+1.408%	1,434,129	+2.778%
2023-10-04	2.1400	2.1550	2.0650	2.1300	-1.389%	2,645,914	+4.225%
2023-10-03	2.1600	2.2500	2.1400	2.1600	0.000%	1,670,155	+2.778%
2023-10-02	2.2200	2.2500	2.1300	2.1600	-3.139%	2,374,791	+2.778%
2023-09-29	2.3800	2.3850	2.2300	2.2300	-5.106%	6,005,722	-0.448%
2023-09-28	2.2800	2.4100	2.2600	2.3500	+3.982%	3,799,226	-5.532%
2023-09-27	2.2800	2.3200	2.2100	2.2600	+0.893%	2,602,474	-1.770%
2023-09-26	2.3300	2.3300	2.2200	2.2400	-3.448%	3,491,348	-0.893%
2023-09-25	2.2000	2.3400	2.1800	2.3200	+5.936%	3,659,112	-4.310%
2023-09-22	2.1200	2.2500	2.1100	2.1900	+3.791%	2,819,369	+1.370%
2023-09-21	2.1100	2.1550	2.0800	2.1100	-2.315%	1,465,346	+5.213%
2023-09-20	2.1400	2.2100	2.1300	2.1600	+0.935%	1,286,243	+2.778%
2023-09-19	2.2400	2.2500	2.1250	2.1400	-4.464%	2,978,105	+3.738%
2023-09-18	2.1900	2.2500	2.1500	2.2400	+1.357%	4,800,570	-0.893%
2023-09-15	2.1600	2.2350	2.1600	2.2100	+3.756%	3,822,862	+0.452%
2023-09-14	2.0800	2.1600	2.0600	2.1300	+2.404%	3,581,595	+4.225%
2023-09-13	2.0200	2.0800	1.9800	2.0800	+4.000%	2,581,289	+6.731%
2023-09-12	1.9700	2.0200	1.9700	2.0000	+1.010%	1,653,600	+11.000%
2023-09-11	1.9500	1.9800	1.9300	1.9800	+2.591%	1,511,397	+12.121%
2023-09-08	1.9200	1.9500	1.8850	1.9300	+0.521%	1,260,205	+15.026%
2023-09-07	1.9200	1.9350	1.9000	1.9200	-1.538%	1,240,194	+15.625%
2023-09-06	2.0000	2.0000	1.9050	1.9500	-2.010%	1,757,187	+13.846%
2023-09-05	1.9600	1.9900	1.9250	1.9900	+3.646%	1,894,190	+11.558%
2023-09-01	1.9200	1.9800	1.9200	1.9200	+1.053%	1,791,455	+15.625%
2023-08-31	1.9200	1.9500	1.8800	1.9000	-0.524%	1,168,361	+16.842%
2023-08-30	1.8800	1.9250	1.8600	1.9100	+1.058%	1,249,147	+16.230%
2023-08-29	1.9000	1.9200	1.8800	1.8900	-0.526%	1,235,610	+17.460%
2023-08-28	1.9100	1.9400	1.8800	1.9000	-1.554%	1,125,060	+16.842%
2023-08-25	1.8800	1.9300	1.8400	1.9300	+2.660%	1,276,028	+15.026%
2023-08-24	1.9200	1.9300	1.8800	1.8800	-1.571%	1,345,022	+18.085%
2023-08-23	1.8900	1.9600	1.8900	1.9100	+0.526%	1,548,411	+16.230%
2023-08-22	1.9400	1.9600	1.8700	1.9000	-2.564%	1,648,766	+16.842%
2023-08-21	1.8500	1.9500	1.8450	1.9500	+6.557%	2,814,889	+13.846%
2023-08-18	1.7400	1.8500	1.7400	1.8300	+3.977%	1,470,054	+21.311%
2023-08-17	1.8000	1.8100	1.7400	1.7600	-2.222%	949,015	+26.136%
2023-08-16	1.7900	1.8300	1.7800	1.8000	+0.559%	831,450	+23.333%
2023-08-15	1.8200	1.8400	1.7800	1.7900	-2.717%	1,264,235	+24.022%
2023-08-14	1.8300	1.8700	1.8000	1.8400	-0.541%	878,410	+20.652%
2023-08-11	1.7500	1.8600	1.7500	1.8500	+6.322%	1,497,395	+20.000%
2023-08-10	1.8100	1.8800	1.7300	1.7400	-2.793%	2,726,383	+27.586%
2023-08-09	1.7600	1.8000	1.7500	1.7900	+1.705%	989,462	+24.022%
2023-08-08	1.6800	1.7600	1.6600	1.7600	+4.142%	1,474,229	+26.136%
2023-08-04	1.6800	1.7200	1.6700	1.6900	+1.198%	1,451,480	+31.361%
2023-08-03	1.6600	1.6950	1.6500	1.6700	+0.602%	482,447	+32.934%
2023-08-02	1.6600	1.6800	1.6200	1.6600	-1.190%	1,402,462	+33.735%
2023-08-01	1.7100	1.7100	1.6750	1.6800	-2.326%	1,311,840	+32.143%
2023-07-31	1.6500	1.7400	1.6500	1.7200	+4.878%	4,861,971	+29.070%
2023-07-28	1.6000	1.6500	1.5950	1.6400	+3.145%	1,211,204	+35.366%
2023-07-27	1.6700	1.6750	1.5800	1.5900	-4.790%	1,380,612	+39.623%
2023-07-26	1.6700	1.6700	1.6300	1.6700	0.000%	549,277	+32.934%
2023-07-25	1.6200	1.6800	1.6100	1.6700	+1.829%	1,149,828	+32.934%
2023-07-24	1.6100	1.6600	1.6000	1.6400	+1.863%	774,111	+35.366%
2023-07-21	1.6200	1.6300	1.5950	1.6100	0.000%	1,056,096	+37.888%
2023-07-20	1.6400	1.6550	1.6100	1.6100	-3.012%	890,493	+37.888%
2023-07-19	1.6700	1.7100	1.6400	1.6600	-0.599%	1,162,709	+33.735%
2023-07-18	1.6400	1.6800	1.6350	1.6700	+2.454%	849,275	+32.934%
2023-07-17	1.6200	1.6400	1.5850	1.6300	-0.610%	1,395,922	+36.196%
2023-07-14	1.6800	1.6800	1.6100	1.6400	-2.381%	880,328	+35.366%
2023-07-13	1.6600	1.6800	1.6400	1.6800	+1.818%	725,725	+32.143%
2023-07-12	1.6500	1.6800	1.6300	1.6500	0.000%	1,131,537	+34.545%
2023-07-11	1.6500	1.6550	1.6300	1.6500	0.000%	470,024	+34.545%
2023-07-10	1.6200	1.6500	1.6200	1.6500	+0.610%	511,811	+34.545%
2023-07-07	1.5500	1.6500	1.5450	1.6400	+5.128%	1,565,064	+35.366%
2023-07-06	1.6200	1.6200	1.5400	1.5600	-4.878%	1,335,740	+42.308%
2023-07-05	1.6700	1.6700	1.6100	1.6400	-1.796%	1,087,843	+35.366%
2023-07-04	1.6500	1.6800	1.6500	1.6700	+0.602%	396,642	+32.934%
2023-06-30	1.6400	1.6600	1.6300	1.6600	+1.220%	686,720	+33.735%
2023-06-29	1.6200	1.6550	1.6150	1.6400	+1.235%	613,687	+35.366%
2023-06-28	1.5900	1.6300	1.5700	1.6200	+2.532%	976,039	+37.037%
2023-06-27	1.6100	1.6200	1.5800	1.5800	+0.637%	1,598,824	+40.506%
2023-06-26	1.5700	1.6100	1.5600	1.5700	-0.633%	1,500,051	+41.401%
2023-06-23	1.5600	1.5800	1.5400	1.5800	0.000%	717,866	+40.506%
2023-06-22	1.6200	1.6200	1.5600	1.5800	-4.242%	897,626	+40.506%
2023-06-21	1.6400	1.6550	1.6250	1.6500	-0.602%	689,042	+34.545%
2023-06-20	1.6400	1.6750	1.6300	1.6600	+1.220%	732,778	+33.735%
2023-06-19	1.6500	1.6800	1.6400	1.6400	-0.606%	446,647	+35.366%
2023-06-16	1.6600	1.6600	1.6100	1.6500	0.000%	1,264,825	+34.545%
2023-06-15	1.6100	1.6600	1.6100	1.6500	+1.227%	709,188	+34.545%
2023-06-14	1.6200	1.6600	1.5900	1.6300	+1.242%	1,536,312	+36.196%
2023-06-13	1.7000	1.7400	1.6000	1.6100	-4.167%	1,899,927	+37.888%
2023-06-12	1.6000	1.7000	1.5950	1.6800	+5.000%	1,785,302	+32.143%
2023-06-09	1.6100	1.6200	1.5700	1.6000	+0.629%	1,060,301	+38.750%
2023-06-08	1.5500	1.6000	1.5250	1.5900	+1.923%	1,152,783	+39.623%
2023-06-07	1.5800	1.6000	1.5500	1.5600	-0.637%	756,366	+42.308%
2023-06-06	1.6000	1.6000	1.5400	1.5700	-2.484%	1,043,557	+41.401%
2023-06-05	1.5700	1.6200	1.5400	1.6100	+2.548%	1,396,966	+37.888%
2023-06-02	1.6000	1.6000	1.5300	1.5700	-0.633%	1,291,413	+41.401%
2023-06-01	1.4600	1.6000	1.4550	1.5800	+8.966%	2,567,580	+40.506%
2023-05-31	1.3700	1.4600	1.3700	1.4500	+4.317%	1,610,556	+53.103%
2023-05-30	1.4300	1.4400	1.3700	1.3900	-3.472%	748,998	+59.712%
2023-05-29	1.4300	1.4600	1.4200	1.4400	+1.408%	149,650	+54.167%
2023-05-26	1.4400	1.4500	1.4200	1.4200	-0.699%	469,258	+56.338%
2023-05-25	1.4500	1.4800	1.4300	1.4300	-0.694%	600,706	+55.245%
2023-05-24	1.4800	1.4900	1.4350	1.4400	-2.703%	801,158	+54.167%
2023-05-23	1.4700	1.5300	1.4700	1.4800	+3.497%	1,162,654	+50.000%
2023-05-19	1.4900	1.4900	1.4300	1.4300	-4.027%	606,265	+55.245%
2023-05-18	1.4800	1.4900	1.4500	1.4900	+1.361%	292,901	+48.993%
2023-05-17	1.4600	1.4800	1.4500	1.4700	+0.685%	566,755	+51.020%
2023-05-16	1.4800	1.5100	1.4500	1.4600	-3.311%	795,464	+52.055%
2023-05-15	1.4800	1.5300	1.4800	1.5100	+0.667%	628,321	+47.020%
2023-05-12	1.4900	1.5200	1.4700	1.5000	+1.351%	668,511	+48.000%
2023-05-11	1.4900	1.5050	1.4500	1.4800	-1.987%	964,114	+50.000%
2023-05-10	1.5400	1.5600	1.4800	1.5100	-0.658%	1,050,441	+47.020%
2023-05-09	1.4500	1.5450	1.4400	1.5200	+3.401%	1,754,279	+46.053%
2023-05-08	1.4500	1.4700	1.4250	1.4700	+2.083%	517,208	+51.020%
2023-05-05	1.4000	1.4400	1.4000	1.4400	+3.597%	946,136	+54.167%
2023-05-04	1.3800	1.4100	1.3700	1.3900	-0.714%	696,792	+59.712%
2023-05-03	1.3900	1.4200	1.3800	1.4000	0.000%	692,477	+58.571%
2023-05-02	1.4000	1.4150	1.3800	1.4000	-0.709%	1,122,875	+58.571%
2023-05-01	1.4800	1.5000	1.4100	1.4100	-5.369%	1,360,626	+57.447%
2023-04-28	1.4300	1.4950	1.4300	1.4900	+4.196%	2,586,430	+48.993%
2023-04-27	1.3900	1.4550	1.3900	1.4300	+2.143%	781,580	+55.245%
2023-04-26	1.4100	1.4650	1.3900	1.4000	-0.709%	1,548,741	+58.571%
2023-04-25	1.3700	1.4350	1.3700	1.4100	+3.676%	1,434,204	+57.447%
2023-04-24	1.3600	1.3800	1.3600	1.3600	-0.730%	706,061	+63.235%
2023-04-21	1.3600	1.3800	1.3500	1.3700	0.000%	810,161	+62.044%
2023-04-20	1.3600	1.3700	1.3500	1.3700	0.000%	1,473,229	+62.044%
2023-04-19	1.3600	1.3800	1.3400	1.3700	-1.439%	1,345,798	+62.044%
2023-04-18	1.3700	1.3900	1.3600	1.3900	+0.725%	834,164	+59.712%
2023-04-17	1.3900	1.3900	1.3600	1.3800	+0.730%	693,981	+60.870%
2023-04-14	1.4200	1.4300	1.3700	1.3700	-4.196%	779,054	+62.044%
2023-04-13	1.3800	1.4300	1.3800	1.4300	+3.623%	1,220,623	+55.245%
2023-04-12	1.4100	1.4200	1.3600	1.3800	-2.128%	1,501,068	+60.870%
2023-04-11	1.3900	1.4100	1.3850	1.4100	+2.174%	967,980	+57.447%
2023-04-10	1.3400	1.3900	1.3400	1.3800	+2.985%	746,840	+60.870%
2023-04-06	1.3400	1.3600	1.3200	1.3400	0.000%	1,027,739	+65.672%
2023-04-05	1.3700	1.3800	1.3300	1.3400	-3.597%	1,597,435	+65.672%
2023-04-04	1.4600	1.4600	1.3650	1.3900	-4.795%	1,636,087	+59.712%
2023-04-03	1.4700	1.4800	1.4300	1.4600	-0.680%	1,238,409	+52.055%
2023-03-31	1.5100	1.5100	1.4550	1.4700	-2.649%	1,021,751	+51.020%
2023-03-30	1.4500	1.5200	1.4500	1.5100	+5.594%	2,563,321	+47.020%
2023-03-29	1.4100	1.4400	1.3750	1.4300	+3.623%	1,195,107	+55.245%
2023-03-28	1.3600	1.3900	1.3450	1.3800	+1.471%	1,029,070	+60.870%
2023-03-27	1.3500	1.3650	1.3300	1.3600	+1.493%	497,772	+63.235%
2023-03-24	1.3500	1.3500	1.3150	1.3400	-1.471%	1,145,519	+65.672%
2023-03-23	1.3800	1.4100	1.3400	1.3600	0.000%	1,636,876	+63.235%
2023-03-22	1.3900	1.4250	1.3600	1.3600	-2.158%	1,479,285	+63.235%
2023-03-21	1.4200	1.4200	1.3700	1.3900	-1.418%	988,711	+59.712%
2023-03-20	1.4000	1.4150	1.3750	1.4100	+1.439%	1,043,637	+57.447%
2023-03-17	1.3700	1.4100	1.3300	1.3900	+0.725%	3,102,592	+59.712%
2023-03-16	1.3700	1.3900	1.2800	1.3800	0.000%	1,621,144	+60.870%
2023-03-15	1.4400	1.4400	1.3200	1.3800	-6.122%	2,790,072	+60.870%
2023-03-14	1.4700	1.4700	1.4400	1.4700	+0.685%	1,664,462	+51.020%
2023-03-13	1.4700	1.5000	1.4200	1.4600	-2.013%	1,680,720	+52.055%
2023-03-10	1.5700	1.5700	1.4650	1.4900	-5.096%	2,232,842	+48.993%
2023-03-09	1.5800	1.6150	1.5650	1.5700	-1.258%	2,058,580	+41.401%
2023-03-08	1.6200	1.6300	1.5500	1.5900	-1.852%	1,531,138	+39.623%
2023-03-07	1.6900	1.6900	1.6000	1.6200	-4.142%	1,153,466	+37.037%
2023-03-06	1.7400	1.7400	1.6700	1.6900	-2.874%	850,892	+31.361%
2023-03-03	1.6900	1.7500	1.6900	1.7400	+2.353%	782,991	+27.586%
2023-03-02	1.7500	1.7600	1.7000	1.7000	-2.299%	757,676	+30.588%
2023-03-01	1.7100	1.7700	1.7050	1.7400	+1.163%	1,141,091	+27.586%
2023-02-28	1.7100	1.7250	1.6700	1.7200	+1.176%	932,015	+29.070%
2023-02-27	1.6400	1.7100	1.6300	1.7000	+4.294%	973,415	+30.588%
2023-02-24	1.6500	1.6750	1.6200	1.6300	-2.395%	1,177,325	+36.196%
2023-02-23	1.6800	1.6900	1.6300	1.6700	0.000%	761,840	+32.934%
2023-02-22	1.6800	1.7050	1.6400	1.6700	0.000%	777,707	+32.934%
2023-02-21	1.7400	1.7500	1.6700	1.6700	-4.571%	1,801,700	+32.934%
2023-02-17	1.7800	1.7900	1.7400	1.7500	-2.235%	879,592	+26.857%
2023-02-16	1.8400	1.8500	1.7900	1.7900	-2.717%	1,120,665	+24.022%
2023-02-15	1.8000	1.8600	1.7900	1.8400	+1.099%	991,865	+20.652%
2023-02-14	1.7700	1.8400	1.7300	1.8200	+3.409%	1,586,607	+21.978%
2023-02-13	1.8000	1.8050	1.7600	1.7600	-1.676%	928,735	+26.136%
2023-02-10	1.8100	1.8500	1.7800	1.7900	-2.186%	1,162,599	+24.022%
2023-02-09	1.8200	1.8900	1.8000	1.8300	+2.809%	1,503,223	+21.311%
2023-02-08	1.8300	1.8300	1.7600	1.7800	-2.732%	1,276,819	+24.719%
2023-02-07	1.7800	1.8300	1.7600	1.8300	+2.235%	1,502,076	+21.311%
2023-02-06	1.8000	1.8200	1.7500	1.7900	-1.648%	1,608,287	+24.022%
2023-02-03	1.8900	1.9000	1.8100	1.8200	-5.208%	3,342,933	+21.978%

.dark-mode .hf6Hf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hf6Hf4{ color: #333333; background-color: white; border: 2px solid #333333; }DMLDENISON MINES CORPstock TSE

DML
DENISON MINES CORP
stock TSE