Skip to main content

Denison Mines Corp. (NY: DNN )

1.470 +0.030 (+2.08%)
Official Closing Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.150 1.180 1.110 1.110 5,144,542 -0.04(-3.48%)
Dec 30, 2022 1.130 1.160 1.125 1.150 5,551,431 +0.01(+0.88%)
Dec 29, 2022 1.120 1.150 1.110 1.140 2,693,782 +0.02(+1.79%)
Dec 28, 2022 1.150 1.160 1.100 1.120 5,059,975 -0.02(-1.75%)
Dec 27, 2022 1.160 1.180 1.140 1.140 3,959,313 -0.02(-1.72%)
Dec 23, 2022 1.170 1.180 1.150 1.160 1,809,876 -0.01(-0.85%)
Dec 22, 2022 1.190 1.200 1.135 1.170 3,476,155 -0.03(-2.50%)
Dec 21, 2022 1.140 1.200 1.130 1.200 4,839,088 +0.09(+8.11%)
Dec 20, 2022 1.100 1.150 1.100 1.110 3,469,371 +0.01(+0.91%)
Dec 19, 2022 1.150 1.185 1.100 1.100 5,098,631 -0.07(-5.98%)
Dec 16, 2022 1.120 1.170 1.120 1.170 4,839,466 +0.02(+1.74%)
Dec 15, 2022 1.110 1.150 1.090 1.150 5,426,517 +0.04(+3.60%)
Dec 14, 2022 1.130 1.140 1.100 1.110 3,461,138 -0.03(-2.63%)
Dec 13, 2022 1.180 1.210 1.130 1.140 5,248,844 -0.03(-2.56%)
Dec 12, 2022 1.120 1.170 1.119 1.170 6,463,459 +0.06(+5.41%)
Dec 09, 2022 1.150 1.170 1.100 1.110 3,182,377 -0.04(-3.48%)
Dec 08, 2022 1.100 1.170 1.100 1.150 4,789,720 +0.05(+4.55%)
Dec 07, 2022 1.090 1.110 1.065 1.100 5,364,282 +0.02(+1.85%)
Dec 06, 2022 1.130 1.140 1.060 1.080 4,396,593 -0.04(-3.57%)
Dec 05, 2022 1.170 1.192 1.120 1.120 4,179,033 -0.06(-5.08%)
Dec 02, 2022 1.180 1.200 1.170 1.180 1,784,908 -0.01(-0.84%)
Dec 01, 2022 1.230 1.240 1.180 1.190 2,294,663 -0.03(-2.46%)
Nov 30, 2022 1.190 1.230 1.160 1.220 5,173,638 +0.04(+3.39%)
Nov 29, 2022 1.170 1.180 1.150 1.180 2,070,861 +0.03(+2.61%)
Nov 28, 2022 1.180 1.190 1.150 1.150 3,838,183 -0.06(-4.96%)
Nov 25, 2022 1.200 1.220 1.190 1.210 1,520,766 +0.00(+0.00%)
Nov 23, 2022 1.220 1.240 1.180 1.210 2,683,394 -0.01(-0.82%)
Nov 22, 2022 1.160 1.220 1.160 1.220 4,120,716 +0.07(+6.09%)
Nov 21, 2022 1.180 1.180 1.130 1.150 4,425,172 -0.03(-2.54%)
Nov 18, 2022 1.200 1.220 1.170 1.180 3,589,651 -0.02(-1.67%)
Nov 17, 2022 1.190 1.210 1.160 1.200 3,420,825 -0.01(-0.83%)
Nov 16, 2022 1.250 1.260 1.190 1.210 3,186,024 -0.05(-3.97%)
Nov 15, 2022 1.310 1.310 1.250 1.260 3,770,463 +0.00(+0.00%)
Nov 14, 2022 1.270 1.270 1.230 1.260 3,672,499 -0.01(-0.79%)
Nov 11, 2022 1.230 1.310 1.230 1.270 8,013,199 +0.03(+2.42%)
Nov 10, 2022 1.230 1.250 1.210 1.240 4,504,686 +0.07(+5.98%)
Nov 09, 2022 1.260 1.270 1.160 1.170 4,308,751 -0.09(-7.14%)
Nov 08, 2022 1.240 1.270 1.200 1.260 4,093,776 +0.02(+1.61%)
Nov 07, 2022 1.180 1.250 1.150 1.240 3,590,902 +0.06(+5.08%)
Nov 04, 2022 1.200 1.220 1.150 1.180 3,547,135 +0.02(+1.72%)
Nov 03, 2022 1.130 1.200 1.130 1.160 3,433,335 +0.03(+2.65%)
Nov 02, 2022 1.220 1.230 1.130 1.130 6,528,709 -0.09(-7.38%)
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.