Indicators

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.490	1.490	1.400	1.440	5,894,389	-0.03(-2.04%)
Jan 30, 2023	1.440	1.520	1.426	1.470	11,684,564	+0.03(+2.08%)
Jan 27, 2023	1.410	1.470	1.403	1.440	5,210,235	+0.02(+1.41%)
Jan 26, 2023	1.440	1.460	1.380	1.420	4,842,809	-0.01(-0.70%)
Jan 25, 2023	1.420	1.440	1.360	1.430	6,229,887	+0.00(+0.00%)
Jan 24, 2023	1.370	1.430	1.350	1.430	9,075,198	+0.06(+4.38%)
Jan 23, 2023	1.350	1.375	1.310	1.370	3,853,940	+0.02(+1.48%)
Jan 20, 2023	1.270	1.360	1.250	1.350	4,953,905	+0.09(+7.14%)
Jan 19, 2023	1.230	1.290	1.222	1.260	3,480,262	+0.02(+1.61%)
Jan 18, 2023	1.310	1.340	1.240	1.240	6,325,091	-0.06(-4.62%)
Jan 17, 2023	1.300	1.350	1.280	1.300	5,081,857	-0.05(-3.70%)
Jan 13, 2023	1.340	1.370	1.320	1.350	3,153,554	+0.00(+0.00%)
Jan 12, 2023	1.350	1.360	1.310	1.350	4,195,667	+0.00(+0.00%)
Jan 11, 2023	1.350	1.360	1.310	1.350	3,738,422	+0.00(+0.00%)
Jan 10, 2023	1.300	1.360	1.290	1.350	6,730,282	+0.05(+3.85%)
Jan 09, 2023	1.220	1.310	1.220	1.300	10,460,692	+0.08(+6.56%)
Jan 06, 2023	1.120	1.220	1.120	1.220	6,561,305	+0.10(+8.93%)
Jan 05, 2023	1.120	1.150	1.100	1.120	3,323,837	-0.01(-0.88%)
Jan 04, 2023	1.140	1.150	1.110	1.130	4,292,531	+0.02(+1.80%)

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.