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

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2021 1.610 1.660 1.480 1.590 14,430,676 -0.06(-3.64%)
Nov 29, 2021 1.660 1.700 1.630 1.650 7,683,372 +0.02(+1.23%)
Nov 26, 2021 1.560 1.640 1.530 1.630 8,988,516 -0.08(-4.68%)
Nov 24, 2021 1.750 1.750 1.650 1.710 7,201,761 -0.03(-1.72%)
Nov 23, 2021 1.640 1.770 1.633 1.740 14,470,691 +0.14(+8.75%)
Nov 22, 2021 1.700 1.730 1.580 1.600 14,313,412 -0.10(-5.88%)
Nov 19, 2021 1.760 1.790 1.670 1.700 13,145,845 -0.10(-5.56%)
Nov 18, 2021 1.780 1.800 1.720 1.800 8,314,910 +0.04(+2.27%)
Nov 17, 2021 1.800 1.910 1.760 1.760 11,489,346 -0.07(-3.83%)
Nov 16, 2021 1.890 1.920 1.770 1.830 12,787,738 -0.11(-5.67%)
Nov 15, 2021 2.040 2.040 1.880 1.940 10,929,542 -0.03(-1.52%)
Nov 12, 2021 2.010 2.079 1.940 1.970 11,032,432 -0.02(-1.01%)
Nov 11, 2021 1.980 2.050 1.911 1.990 16,948,444 -0.06(-2.93%)
Nov 10, 2021 2.100 2.050 22,286,996 -0.07(-3.30%)
Nov 09, 2021 2.100 2.128 1.960 2.120 16,149,841 +0.04(+1.92%)
Nov 08, 2021 1.950 2.100 1.930 2.080 22,809,500 +0.15(+7.77%)
Nov 05, 2021 1.970 1.990 1.860 1.930 11,656,637 -0.01(-0.52%)
Nov 04, 2021 2.000 2.000 1.850 1.940 17,946,884 +0.02(+1.04%)
Nov 03, 2021 1.780 1.930 1.770 1.920 17,870,636 +0.15(+8.47%)
Nov 02, 2021 1.760 1.795 1.720 1.770 9,410,139 +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.