Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
Nov 02, 2020 0.3400 0.3500 0.3400 0.3400 580,796 -0.01(-4.12%)
Oct 30, 2020 0.3227 0.3570 0.3110 0.3546 1,551,100 +0.03(+9.78%)
Oct 29, 2020 0.3160 0.3294 0.3103 0.3230 593,982 +0.01(+2.54%)
Oct 28, 2020 0.3315 0.3315 0.3020 0.3150 978,327 -0.01(-3.49%)
Oct 27, 2020 0.3200 0.3348 0.3200 0.3264 1,089,355 +0.01(+4.31%)
Oct 26, 2020 0.3300 0.3354 0.3120 0.3129 2,025,524 -0.02(-5.55%)
Oct 23, 2020 0.3497 0.3497 0.3300 0.3313 1,743,500 -0.02(-4.58%)
Oct 22, 2020 0.3500 0.3547 0.3420 0.3472 2,027,181 -0.00(-0.37%)
Oct 21, 2020 0.3570 0.3570 0.3427 0.3485 4,058,985 -0.01(-1.58%)
Oct 20, 2020 0.3481 0.3570 0.3450 0.3541 2,042,455 +0.01(+1.58%)
Oct 19, 2020 0.3500 0.3544 0.3405 0.3486 1,781,387 -0.00(-0.14%)
Oct 16, 2020 0.3411 0.3491 0.3318 0.3491 3,331,500 +0.01(+2.68%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3400 3,432,195 +0.00(+0.00%)
Oct 14, 2020 0.3400 0.3400 0.3400 0.3400 4,122,992 -0.01(-2.38%)
Oct 13, 2020 0.3500 0.3589 0.3411 0.3483 4,055,875 -0.00(-0.49%)
Oct 12, 2020 0.3600 0.3600 0.3400 0.3500 2,725,666 -0.01(-2.86%)
Oct 09, 2020 0.3701 0.3771 0.3600 0.3603 4,416,600 -0.01(-2.65%)
Oct 08, 2020 0.3800 0.3900 0.3600 0.3701 14,610,955 -0.03(-7.48%)
Oct 07, 2020 0.4200 0.5300 0.4100 0.4000 17,925,514 -0.02(-4.81%)
Oct 06, 2020 0.4294 0.4300 0.4100 0.4202 1,157,915 -0.00(-0.47%)
Oct 05, 2020 0.4200 0.4245 0.4021 0.4222 670,265 +0.02(+4.02%)
Oct 02, 2020 0.4000 0.4137 0.3911 0.4059 763,100 +0.01(+1.45%)
Oct 01, 2020 0.4260 0.4260 0.4000 0.4001 657,497 -0.01(-1.60%)
Sep 30, 2020 0.4100 0.4227 0.3867 0.4066 1,931,890 -0.00(-0.34%)
Sep 29, 2020 0.4236 0.4270 0.4080 0.4080 1,301,257 -0.01(-3.29%)
Sep 28, 2020 0.4200 0.4344 0.4068 0.4219 1,214,256 +0.00(+0.84%)
Sep 25, 2020 0.4110 0.4192 0.3952 0.4184 798,300 +0.01(+1.41%)
Sep 24, 2020 0.4200 0.4200 0.3971 0.4126 1,266,094 -0.01(-1.64%)
Sep 23, 2020 0.4230 0.4230 0.3812 0.4195 1,336,596 +0.01(+2.32%)
Sep 22, 2020 0.4200 0.4249 0.4100 0.4100 727,119 -0.01(-1.25%)
Sep 21, 2020 0.4311 0.4340 0.4025 0.4152 1,207,312 -0.02(-4.35%)
Sep 18, 2020 0.4510 0.4560 0.4251 0.4341 988,600 -0.02(-3.81%)
Sep 17, 2020 0.4600 0.4704 0.4410 0.4513 454,426 -0.00(-0.59%)
Sep 16, 2020 0.4705 0.4765 0.4452 0.4540 1,077,470 -0.01(-2.78%)
Sep 15, 2020 0.4800 0.4999 0.4600 0.4670 1,035,677 -0.02(-3.27%)
Sep 14, 2020 0.4450 0.4849 0.4450 0.4828 533,702 +0.03(+6.77%)
Sep 11, 2020 0.4700 0.4794 0.4450 0.4522 845,700 -0.02(-3.29%)
Sep 10, 2020 0.4850 0.4912 0.4611 0.4676 784,068 -0.00(-0.66%)
Sep 09, 2020 0.4617 0.4782 0.4550 0.4707 590,710 +0.01(+2.33%)
Sep 08, 2020 0.4700 0.4700 0.4500 0.4600 1,197,114 -0.02(-4.33%)
Sep 04, 2020 0.5020 0.5249 0.4600 0.4808 1,473,900 -0.03(-5.61%)
Sep 03, 2020 0.5500 0.5720 0.5041 0.5094 1,643,742 -0.04(-7.38%)
Sep 02, 2020 0.5700 0.5800 0.5500 0.5500 1,268,547 -0.01(-1.89%)
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.