Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.130	1.210		1.210	6,489,156	+0.07(+6.14%)
Jan 28, 2022	1.090	1.150	1.060	1.140	9,408,651	+0.04(+3.64%)
Jan 27, 2022	1.150	1.180	1.070	1.100	8,257,757	-0.05(-4.35%)
Jan 26, 2022	1.250	1.260	1.120	1.150	10,909,894	-0.06(-4.96%)
Jan 25, 2022	1.220	1.220	1.140	1.210	9,762,434	+0.00(+0.00%)
Jan 24, 2022	1.110	1.210	1.060	1.210	17,970,738	+0.03(+2.54%)
Jan 21, 2022	1.200	1.230	1.160	1.180	11,592,347	-0.07(-5.60%)
Jan 20, 2022	1.280	1.330	1.230	1.250	9,438,033	-0.02(-1.57%)
Jan 19, 2022	1.280	1.307	1.210	1.270	12,522,398	+0.01(+0.79%)
Jan 18, 2022	1.330	1.340	1.240	1.260	11,882,951	-0.10(-7.35%)
Jan 14, 2022				1.360	0	-0.01(-0.73%)
Jan 13, 2022	1.430	1.475	1.340	1.370	8,283,526	-0.06(-4.20%)
Jan 12, 2022	1.450	1.510	1.420	1.430	6,411,383	-0.02(-1.38%)
Jan 11, 2022	1.430	1.460	1.380	1.450	6,951,046	+0.02(+1.40%)
Jan 10, 2022	1.460	1.470	1.370	1.430	9,053,401	-0.03(-2.05%)
Jan 07, 2022	1.450	1.470	1.390	1.460	10,506,007	+0.03(+2.10%)
Jan 06, 2022	1.620	1.630	1.410	1.430	18,238,306	-0.15(-9.49%)
Jan 05, 2022	1.560	1.720	1.540	1.580	29,648,970	+0.07(+4.64%)
Jan 04, 2022	1.510	1.530	1.460	1.510	6,977,160	+0.00(+0.00%)

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.