Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Denison Mines Corp. (DML.TO)

Compare
1.7200
-0.1100
(-6.01%)
At close: April 10 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.78001.79001.69001.72001.72002,122,000
Apr 9, 20251.60001.83001.60001.83001.83003,607,600
Apr 8, 20251.74001.76001.61001.63001.63001,892,400
Apr 7, 20251.59001.77001.58001.69001.69002,724,000
Apr 4, 20251.72001.73001.60001.70001.70003,785,300
Apr 3, 20251.77001.82001.74001.77001.77001,777,600
Apr 2, 20251.85001.89001.84001.88001.88001,626,200
Apr 1, 20251.89001.92001.84001.88001.88002,484,200
Mar 31, 20251.88001.90001.85001.88001.88001,677,900
Mar 28, 20251.97002.00001.91001.91001.91002,011,000
Mar 27, 20252.04002.05001.97002.01002.01001,983,500
Mar 26, 20252.08002.09002.04002.05002.0500920,800
Mar 25, 20252.16002.16002.05002.09002.09001,728,300
Mar 24, 20252.18002.21002.12002.17002.17002,279,100
Mar 21, 20252.20002.20002.09002.15002.15001,870,500
Mar 20, 20252.10002.22002.09002.17002.17002,026,500
Mar 19, 20252.08002.14002.07002.11002.11001,729,400
Mar 18, 20252.09002.09002.01002.07002.07001,798,200
Mar 17, 20252.00002.09002.00002.07002.07002,226,300
Mar 14, 20252.03002.06001.99001.99001.99001,129,800
Mar 13, 20252.05002.07001.98002.01002.01001,881,400
Mar 12, 20252.02002.07002.01002.03002.03002,658,200
Mar 11, 20251.88002.00001.86001.97001.97002,938,100
Mar 10, 20251.97001.97001.85001.88001.88003,330,900
Mar 7, 20252.05002.05001.99002.02002.02001,987,100
Mar 6, 20252.05002.10002.01002.05002.05002,006,200
Mar 5, 20252.07002.10002.00002.09002.09002,529,700
Mar 4, 20251.97002.12001.93002.04002.04003,365,000
Mar 3, 20252.20002.20001.99002.00002.00002,787,700
Feb 28, 20252.10002.17002.06002.15002.15003,236,900
Feb 27, 20252.21002.28002.11002.12002.12002,309,900
Feb 26, 20252.16002.27002.13002.16002.16003,123,200
Feb 25, 20252.18002.20002.10002.12002.12002,215,800
Feb 24, 20252.19002.25002.17002.21002.21001,684,100
Feb 21, 20252.25002.25002.17002.21002.21001,898,400
Feb 20, 20252.30002.32002.25002.26002.26001,505,000
Feb 19, 20252.30002.30002.24002.28002.28001,918,000
Feb 18, 20252.32002.34002.25002.32002.32001,655,900
Feb 14, 20252.47002.48002.29002.32002.32003,203,700
Feb 13, 20252.51002.53002.44002.48002.48001,839,800
Feb 12, 20252.48002.59002.47002.53002.53001,600,800
Feb 11, 20252.59002.59002.48002.50002.50002,101,300
Feb 10, 20252.60002.66002.56002.57002.57001,241,600
Feb 7, 20252.56002.64002.56002.58002.58001,339,900
Feb 6, 20252.67002.69002.54002.57002.57002,373,000
Feb 5, 20252.64002.69002.60002.66002.66001,444,800
Feb 4, 20252.57002.68002.55002.65002.65001,705,500
Feb 3, 20252.55002.64002.50002.54002.54002,145,400
Jan 31, 20252.75002.78002.62002.66002.66006,161,400
Jan 30, 20252.67002.79002.67002.75002.75002,705,300
Jan 29, 20252.56002.69002.53002.68002.68002,980,200
Jan 28, 20252.56002.57002.45002.56002.56003,252,600
Jan 27, 20252.76002.76002.49002.49002.49005,824,700
Jan 24, 20252.94003.05002.88002.89002.89002,217,500
Jan 23, 20252.88002.96002.83002.93002.93001,811,900
Jan 22, 20252.84002.97002.79002.91002.91003,644,400
Jan 21, 20252.73002.82002.73002.81002.81001,848,300
Jan 20, 20252.74002.76002.71002.75002.7500560,900
Jan 17, 20252.68002.76002.66002.72002.72002,420,400
Jan 16, 20252.82002.82002.66002.68002.68001,875,000
Jan 15, 20252.80002.83002.75002.78002.7800800,900
Jan 14, 20252.79002.84002.74002.76002.76001,015,200
Jan 13, 20252.78002.87002.74002.77002.77001,359,100
Jan 10, 20252.85002.87002.78002.81002.81001,469,000
Jan 9, 20252.84002.84002.78002.83002.8300536,900
Jan 8, 20252.83002.83002.74002.83002.83001,628,800
Jan 7, 20253.01003.01002.84002.86002.86002,012,100
Jan 6, 20253.10003.14002.98002.99002.99002,247,300
Jan 3, 20253.00003.04002.89003.02003.02001,928,800
Jan 2, 20252.67002.98002.67002.98002.98003,446,600
Dec 31, 20242.67002.67002.59002.61002.61001,664,800
Dec 30, 20242.68002.71002.64002.66002.66002,150,200
Dec 27, 20242.73002.74002.68002.73002.73001,281,500
Dec 24, 20242.73002.80002.69002.73002.73001,121,900
Dec 23, 20242.75002.80002.74002.79002.7900997,300
Dec 20, 20242.76002.80002.71002.75002.75001,847,400
Dec 19, 20242.80002.84002.77002.79002.79001,525,000
Dec 18, 20242.87002.94002.78002.80002.80001,643,000
Dec 17, 20242.90002.92002.83002.89002.89001,765,100
Dec 16, 20242.97002.99002.90002.92002.92001,851,800
Dec 13, 20243.07003.08002.96002.97002.97001,471,300
Dec 12, 20243.16003.17003.06003.08003.08001,439,500
Dec 11, 20243.15003.19003.04003.16003.16002,173,200
Dec 10, 20243.09003.16003.07003.15003.1500974,100
Dec 9, 20243.26003.28003.09003.09003.09002,446,600
Dec 6, 20243.28003.31003.23003.26003.2600873,800
Dec 5, 20243.17003.32003.14003.25003.25002,106,300
Dec 4, 20243.19003.26003.11003.17003.17001,453,100
Dec 3, 20243.18003.19003.09003.16003.16001,534,700
Dec 2, 20243.37003.40003.17003.22003.22002,438,900
Nov 29, 20243.25003.45003.25003.37003.37002,227,000
Nov 28, 20243.18003.27003.18003.24003.2400668,500
Nov 27, 20243.21003.34003.20003.20003.20001,519,300
Nov 26, 20243.22003.28003.18003.21003.21001,201,600
Nov 25, 20243.36003.40003.18003.24003.24002,827,100
Nov 22, 20243.33003.34003.25003.32003.32001,835,000
Nov 21, 20243.18003.34003.17003.34003.34002,075,700
Nov 20, 20243.28003.33003.15003.19003.19002,384,300
Nov 19, 20243.17003.33003.12003.29003.29003,512,100
Nov 18, 20243.04003.27003.03003.16003.16004,709,400
Nov 15, 20242.89003.12002.86002.93002.93003,341,500
Nov 14, 20242.88002.93002.83002.91002.91001,443,300
Nov 13, 20243.05003.06002.89002.91002.91001,950,800
Nov 12, 20242.79003.02002.78003.00003.00001,924,100
Nov 11, 20242.84002.86002.76002.85002.85001,446,700
Nov 8, 20242.95002.96002.80002.88002.88001,915,800
Nov 7, 20242.86003.04002.86002.94002.94001,818,700
Nov 6, 20242.93002.96002.83002.87002.87001,513,300
Nov 5, 20242.90002.92002.84002.86002.8600821,300
Nov 4, 20242.86002.90002.78002.87002.87001,316,800
Nov 1, 20242.95003.02002.89002.91002.91003,326,600
Oct 31, 20242.97002.97002.86002.93002.93003,645,500
Oct 30, 20243.00003.04002.95002.98002.98001,266,600
Oct 29, 20243.11003.13003.00003.03003.03001,004,600
Oct 28, 20243.00003.13002.98003.10003.10001,390,000
Oct 25, 20243.02003.09002.98003.04003.0400964,100
Oct 24, 20243.01003.06002.98003.03003.03001,539,500
Oct 23, 20243.13003.13002.95003.00003.00002,239,600
Oct 22, 20243.11003.19003.06003.16003.16003,196,000
Oct 21, 20243.29003.30003.11003.14003.14003,026,200
Oct 18, 20243.10003.31003.06003.27003.27004,331,500
Oct 17, 20243.01003.17003.01003.07003.07003,568,900
Oct 16, 20242.74003.08002.74002.99002.99005,494,400
Oct 15, 20242.62002.68002.57002.68002.68001,217,800
Oct 11, 20242.56002.64002.54002.63002.63001,684,000
Oct 10, 20242.53002.59002.53002.58002.58002,660,800
Oct 9, 20242.59002.59002.51002.54002.54001,620,200
Oct 8, 20242.55002.62002.53002.61002.61001,331,800
Oct 7, 20242.67002.67002.53002.58002.58002,062,300
Oct 4, 20242.59002.68002.58002.64002.64001,973,700
Oct 3, 20242.62002.68002.55002.58002.58002,345,700
Oct 2, 20242.55002.60002.55002.57002.57001,756,400
Oct 1, 20242.46002.57002.46002.56002.56001,648,700
Sep 30, 20242.48002.52002.41002.46002.46001,205,000
Sep 27, 20242.53002.55002.48002.50002.50001,522,800
Sep 26, 20242.57002.60002.49002.52002.52001,997,800
Sep 25, 20242.45002.59002.45002.53002.53003,457,000
Sep 24, 20242.42002.48002.40002.42002.42002,263,800
Sep 23, 20242.30002.44002.29002.37002.37008,287,200
Sep 20, 20242.23002.29002.20002.28002.28005,533,100
Sep 19, 20242.13002.16002.11002.15002.15001,662,500
Sep 18, 20242.12002.13002.06002.06002.06002,649,800
Sep 17, 20242.13002.16002.10002.11002.1100957,300
Sep 16, 20242.15002.16002.10002.12002.1200904,400
Sep 13, 20242.20002.22002.10002.13002.13001,855,800
Sep 12, 20242.16002.24002.16002.20002.20001,130,200
Sep 11, 20242.03002.17002.01002.14002.14002,990,300
Sep 10, 20241.98002.04001.95002.02002.02003,250,300
Sep 9, 20241.98001.99001.95001.97001.97001,244,300
Sep 6, 20242.02002.03001.91001.94001.94002,600,900
Sep 5, 20242.07002.07002.01002.02002.02001,549,400
Sep 4, 20242.07002.13002.05002.07002.07001,683,400
Sep 3, 20242.22002.22002.05002.06002.06003,689,300
Aug 30, 20242.24002.26002.20002.23002.23002,227,200
Aug 29, 20242.21002.27002.17002.22002.22002,284,900
Aug 28, 20242.25002.26002.17002.21002.21003,838,900
Aug 27, 20242.27002.33002.24002.28002.28001,157,000
Aug 26, 20242.34002.39002.28002.30002.30002,522,600
Aug 23, 20242.15002.38002.15002.29002.29004,503,100
Aug 22, 20242.15002.16002.02002.03002.03002,575,900
Aug 21, 20242.11002.15002.10002.15002.15001,239,100
Aug 20, 20242.15002.20002.11002.12002.12002,087,600
Aug 19, 20242.13002.22002.13002.14002.14002,555,800
Aug 16, 20242.18002.18002.11002.13002.13001,000,600
Aug 15, 20242.16002.22002.15002.19002.19002,101,900
Aug 14, 20242.12002.19002.11002.16002.16002,643,700
Aug 13, 20242.12002.13002.08002.11002.11001,469,200
Aug 12, 20242.07002.13002.05002.12002.12003,194,200
Aug 9, 20242.13002.16002.03002.04002.04002,881,500
Aug 8, 20242.09002.16002.08002.12002.12001,768,500
Aug 7, 20242.22002.24002.06002.08002.08003,510,900
Aug 6, 20242.18002.22002.14002.16002.16003,810,800
Aug 2, 20242.39002.39002.17002.22002.22008,491,100
Aug 1, 20242.68002.70002.42002.42002.42004,090,900
Jul 31, 20242.61002.74002.58002.72002.72008,427,000
Jul 30, 20242.55002.59002.52002.56002.56001,879,600
Jul 29, 20242.65002.66002.52002.56002.56001,567,800
Jul 26, 20242.63002.66002.60002.63002.63001,039,800
Jul 25, 20242.61002.64002.53002.61002.61001,699,500
Jul 24, 20242.67002.71002.62002.62002.62001,209,700
Jul 23, 20242.71002.72002.64002.69002.69001,027,800
Jul 22, 20242.70002.72002.65002.71002.71001,165,300
Jul 19, 20242.67002.71002.65002.69002.69001,373,400
Jul 18, 20242.76002.76002.67002.70002.70002,873,900
Jul 17, 20242.88002.89002.75002.76002.76003,083,500
Jul 16, 20242.96002.97002.88002.90002.90001,544,900
Jul 15, 20243.05003.06002.94002.97002.97001,143,200
Jul 12, 20243.12003.13003.03003.04003.04001,056,500
Jul 11, 20243.05003.12003.03003.08003.08001,741,600
Jul 10, 20242.81003.07002.81003.03003.03003,510,900
Jul 9, 20242.75002.84002.75002.79002.79001,032,700
Jul 8, 20242.83002.86002.76002.77002.7700804,100
Jul 5, 20242.89002.90002.81002.84002.8400915,000
Jul 4, 20242.87002.88002.85002.86002.8600190,100
Jul 3, 20242.89002.96002.87002.87002.87001,123,000
Jul 2, 20242.81002.90002.76002.88002.88002,037,200
Jun 28, 20242.89002.91002.73002.74002.74002,211,700
Jun 27, 20242.79002.89002.79002.87002.87001,291,900
Jun 26, 20242.73002.83002.73002.77002.7700656,800
Jun 25, 20242.76002.78002.68002.71002.71001,083,700
Jun 24, 20242.79002.83002.74002.78002.78001,391,300
Jun 21, 20242.82002.83002.76002.79002.79001,609,000
Jun 20, 20242.89002.91002.82002.86002.86001,214,000
Jun 19, 20242.89002.90002.83002.85002.8500471,200
Jun 18, 20242.82002.93002.82002.89002.89001,151,700
Jun 17, 20242.84002.89002.79002.84002.8400760,600
Jun 14, 20242.91002.94002.84002.85002.8500828,100
Jun 13, 20242.84002.96002.84002.93002.93001,325,800
Jun 12, 20242.80002.85002.76002.85002.85001,302,900
Jun 11, 20242.88002.90002.76002.77002.77001,267,500
Jun 10, 20242.87002.97002.86002.92002.9200794,600
Jun 7, 20243.00003.01002.88002.88002.88001,452,700
Jun 6, 20242.97003.09002.94003.02003.02001,154,100
Jun 5, 20243.08003.11002.97002.98002.98001,468,700
Jun 4, 20243.20003.20002.97003.03003.03002,953,300
Jun 3, 20243.30003.30003.20003.23003.2300985,000
May 31, 20243.33003.37003.28003.29003.29001,586,000
May 30, 20243.29003.35003.26003.30003.30001,161,100
May 29, 20243.22003.32003.16003.31003.31001,910,600
May 28, 20243.16003.27003.16003.26003.26001,623,500
May 27, 20243.15003.17003.12003.16003.1600245,000
May 24, 20243.09003.19003.05003.15003.15001,289,000
May 23, 20243.09003.12003.05003.09003.09001,070,200
May 22, 20243.10003.13003.05003.08003.08001,979,500
May 21, 20243.11003.18003.10003.12003.12002,521,000
May 17, 20242.87003.09002.86003.06003.06003,695,900
May 16, 20242.83002.89002.81002.85002.85001,218,800
May 15, 20242.80002.83002.78002.81002.81001,096,400
May 14, 20242.81002.83002.77002.79002.79001,735,200
May 13, 20242.86002.89002.79002.81002.81001,381,000
May 10, 20242.94002.95002.82002.84002.84001,516,700
May 9, 20242.83002.95002.82002.92002.92001,908,000
May 8, 20242.94002.97002.82002.87002.87002,125,600
May 7, 20242.99003.07002.93002.95002.95001,812,500
May 6, 20242.93003.04002.91002.99002.99001,785,200
May 3, 20242.92002.95002.87002.93002.93001,437,500
May 2, 20242.82002.92002.76002.89002.89001,313,100
May 1, 20242.84002.95002.77002.82002.82002,257,600
Apr 30, 20242.87002.90002.74002.74002.74002,468,100
Apr 29, 20242.83002.91002.77002.91002.91002,115,700
Apr 26, 20242.69002.78002.68002.77002.77001,384,500
Apr 25, 20242.67002.73002.66002.71002.7100964,100
Apr 24, 20242.74002.77002.70002.70002.7000983,500
Apr 23, 20242.73002.78002.70002.72002.72001,049,800
Apr 22, 20242.75002.78002.69002.75002.75001,240,600
Apr 19, 20242.75002.81002.73002.76002.7600917,600
Apr 18, 20242.79002.86002.77002.77002.77001,196,700
Apr 17, 20242.82002.88002.76002.80002.80001,837,400
Apr 16, 20242.83002.86002.72002.81002.81002,123,800
Apr 15, 20242.94002.96002.84002.87002.87001,669,100
Apr 12, 20243.01003.08002.88002.92002.92002,195,600
Apr 11, 20242.89003.02002.86003.00003.00002,291,000
Apr 10, 20242.75002.90002.74002.88002.88001,792,300

Related Tickers

NXE.TO NexGen Energy Ltd.
6.15
-5.38%
 
EFR.TO Energy Fuels Inc.
5.28
-1.86%
 
CCO.TO Cameco Corporation
54.11
-4.28%
 
PDN.TO Paladin Energy Ltd
3.8200
+0.53%
 
EU.V enCore Energy Corp.
1.6900
-6.11%
 
U-UN.TO Sprott Physical Uranium Trust Fund
18.89
-4.74%
 
URE.TO Ur-Energy Inc.
0.8800
+1.15%
 
FUU.V F3 Uranium Corp.
0.1750
-2.78%
 
MGA.TO Mega Uranium Ltd.
0.2500
-3.85%
 
PDN.AX Paladin Energy Ltd
4.5800
-2.97%