Denison Mines Corp. (TSX: DML )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.950	2.960	2.800	2.880	1,915,813	-0.06(-2.04%)
Nov 07, 2024	2.860	3.040	2.860	2.940	1,818,704	+0.07(+2.44%)
Nov 06, 2024	2.930	2.960	2.830	2.870	1,513,258	+0.01(+0.35%)
Nov 05, 2024	2.900	2.920	2.840	2.860	821,295	-0.01(-0.35%)
Nov 04, 2024	2.860	2.900	2.780	2.870	1,316,782	-0.04(-1.37%)
Nov 01, 2024	2.950	3.020	2.890	2.910	3,326,628	-0.02(-0.68%)
Oct 31, 2024	2.970	2.970	2.860	2.930	3,645,461	-0.05(-1.68%)
Oct 30, 2024	3.000	3.040	2.950	2.980	1,266,619	-0.05(-1.65%)
Oct 29, 2024	3.110	3.130	3.000	3.030	1,004,646	-0.07(-2.26%)
Oct 28, 2024	3.000	3.130	2.980	3.100	1,389,954	+0.06(+1.97%)
Oct 25, 2024	3.020	3.090	2.980	3.040	964,604	+0.01(+0.33%)
Oct 24, 2024	3.010	3.060	2.980	3.030	1,539,483	+0.03(+1.00%)
Oct 23, 2024	3.130	3.130	2.950	3.000	2,239,641	-0.16(-5.06%)
Oct 22, 2024	3.110	3.190	3.060	3.160	3,196,045	+0.02(+0.64%)
Oct 21, 2024	3.290	3.300	3.110	3.140	3,026,232	-0.13(-3.98%)
Oct 18, 2024	3.100	3.310	3.060	3.270	4,331,452	+0.20(+6.51%)
Oct 17, 2024	3.010	3.170	3.010	3.070	3,568,915	+0.08(+2.68%)
Oct 16, 2024	2.740	3.080	2.740	2.990	5,494,356	+0.31(+11.57%)
Oct 15, 2024	2.620	2.680	2.570	2.680	1,217,791	+0.05(+1.90%)
Oct 11, 2024				2.630	0	+0.05(+1.94%)
Oct 10, 2024	2.530	2.590	2.530	2.580	2,660,848	+0.04(+1.57%)
Oct 09, 2024	2.590	2.590	2.510	2.540	1,620,334	-0.07(-2.68%)
Oct 08, 2024	2.550	2.620	2.530	2.610	1,331,828	+0.03(+1.16%)
Oct 07, 2024	2.670	2.670	2.530	2.580	2,062,261	-0.06(-2.27%)
Oct 04, 2024	2.590	2.680	2.580	2.640	1,973,849	+0.06(+2.33%)
Oct 03, 2024	2.620	2.680	2.550	2.580	2,345,684	+0.01(+0.39%)
Oct 02, 2024	2.550	2.600	2.550	2.570	1,756,378	+0.01(+0.39%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.