Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
Nov 01, 2023 1.630 1.640 1.580 1.630 9,202,252 +0.01(+0.62%)
Oct 31, 2023 1.580 1.620 1.560 1.620 12,789,226 +0.05(+3.18%)
Oct 30, 2023 1.520 1.570 1.520 1.570 6,804,835 +0.04(+2.61%)
Oct 27, 2023 1.560 1.580 1.510 1.530 6,482,494 -0.03(-1.92%)
Oct 26, 2023 1.600 1.610 1.530 1.560 7,254,327 -0.02(-1.27%)
Oct 25, 2023 1.590 1.635 1.570 1.580 7,178,985 +0.00(+0.00%)
Oct 24, 2023 1.510 1.580 1.510 1.580 5,785,801 +0.06(+3.95%)
Oct 23, 2023 1.520 1.540 1.470 1.520 7,635,416 +0.01(+0.66%)
Oct 20, 2023 1.520 1.558 1.480 1.510 7,292,348 -0.02(-1.31%)
Oct 19, 2023 1.490 1.550 1.460 1.530 7,685,223 +0.03(+2.00%)
Oct 18, 2023 1.490 1.520 1.470 1.500 4,597,408 +0.03(+2.04%)
Oct 17, 2023 1.440 1.510 1.436 1.470 8,982,924 +0.01(+0.68%)
Oct 16, 2023 1.500 1.500 1.430 1.460 9,450,479 +0.00(+0.00%)
Oct 13, 2023 1.450 1.490 1.430 1.460 12,230,032 +0.01(+0.69%)
Oct 12, 2023 1.490 1.510 1.420 1.450 18,261,580 -0.03(-2.03%)
Oct 11, 2023 1.500 1.510 1.470 1.480 36,950,968 -0.14(-8.64%)
Oct 10, 2023 1.550 1.650 1.550 1.620 9,632,837 +0.05(+3.18%)
Oct 09, 2023 1.600 1.609 1.530 1.570 3,175,331 -0.03(-1.88%)
Oct 06, 2023 1.530 1.640 1.521 1.600 6,437,790 +0.04(+2.56%)
Oct 05, 2023 1.540 1.600 1.530 1.560 7,160,213 +0.01(+0.65%)
Oct 04, 2023 1.550 1.570 1.500 1.550 10,512,645 -0.03(-1.90%)
Oct 03, 2023 1.560 1.650 1.560 1.580 9,456,557 +0.00(+0.00%)
Oct 02, 2023 1.630 1.650 1.560 1.580 11,889,639 -0.07(-4.24%)
Sep 29, 2023 1.790 1.790 1.650 1.650 21,354,384 -0.10(-5.71%)
Sep 28, 2023 1.690 1.790 1.680 1.750 15,060,653 +0.08(+4.79%)
Sep 27, 2023 1.680 1.720 1.630 1.670 13,016,851 +0.03(+1.83%)
Sep 26, 2023 1.740 1.740 1.640 1.640 14,484,453 -0.08(-4.65%)
Sep 25, 2023 1.630 1.720 1.670 1.720 14,244,956 +0.09(+5.52%)
Sep 22, 2023 1.560 1.680 1.560 1.630 11,497,918 +0.06(+3.82%)
Sep 21, 2023 1.550 1.600 1.530 1.570 6,028,283 -0.02(-1.26%)
Sep 20, 2023 1.580 1.650 1.580 1.590 8,472,173 -0.02(-1.24%)
Sep 19, 2023 1.660 1.679 1.580 1.610 16,333,747 -0.04(-2.42%)
Sep 18, 2023 1.650 1.670 1.590 1.650 13,479,630 +0.00(+0.00%)
Sep 15, 2023 1.600 1.650 1.590 1.650 18,548,336 +0.07(+4.43%)
Sep 14, 2023 1.540 1.600 1.520 1.580 15,744,506 +0.06(+3.95%)
Sep 13, 2023 1.480 1.540 1.460 1.520 14,858,343 +0.04(+2.70%)
Sep 12, 2023 1.450 1.490 1.445 1.480 9,058,729 +0.02(+1.37%)
Sep 11, 2023 1.420 1.460 1.420 1.460 7,066,880 +0.03(+2.10%)
Sep 08, 2023 1.390 1.440 1.380 1.430 5,419,212 +0.02(+1.42%)
Sep 07, 2023 1.400 1.420 1.390 1.410 5,538,202 -0.01(-0.70%)
Sep 06, 2023 1.480 1.480 1.390 1.420 6,608,214 -0.04(-2.74%)
Sep 05, 2023 1.450 1.470 1.410 1.460 7,835,885 +0.05(+3.55%)
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.