Indicators

Denison Mines Corp. (NY: DNN )

2.125 +0.015 (+0.71%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.