Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.720	1.770	1.710	1.770	8,653,978	+0.06(+3.51%)
Dec 28, 2023	1.760	1.760	1.700	1.710	9,273,984	-0.05(-2.84%)
Dec 27, 2023	1.760	1.790	1.740	1.760	9,423,055	-0.01(-0.56%)
Dec 26, 2023	1.750	1.770	1.720	1.770	3,592,196	+0.04(+2.31%)
Dec 22, 2023	1.770	1.810	1.730	1.730	14,116,976	-0.06(-3.35%)
Dec 21, 2023	1.740	1.790	1.720	1.790	28,382,328	+0.09(+5.29%)
Dec 20, 2023	1.720	1.740	1.665	1.700	17,381,692	+0.00(+0.00%)
Dec 19, 2023	1.780	1.790	1.700	1.700	22,427,220	-0.09(-5.03%)
Dec 18, 2023	1.800	1.860	1.780	1.790	10,265,569	+0.03(+1.70%)
Dec 15, 2023	1.850	1.850	1.760	1.760	11,290,669	-0.08(-4.35%)
Dec 14, 2023	1.780	1.850	1.720	1.840	17,797,668	+0.05(+2.79%)
Dec 13, 2023	1.820	1.830	1.750	1.790	13,902,809	-0.02(-1.10%)
Dec 12, 2023	1.840	1.840	1.760	1.810	10,754,163	-0.02(-1.09%)
Dec 11, 2023	1.840	1.870	1.790	1.830	9,316,325	-0.02(-1.08%)
Dec 08, 2023	1.820	1.860	1.800	1.850	9,254,810	+0.04(+2.21%)
Dec 07, 2023	1.790	1.830	1.770	1.810	8,209,169	+0.01(+0.56%)
Dec 06, 2023	1.810	1.855	1.790	1.800	10,343,175	-0.02(-1.10%)
Dec 05, 2023	1.860	1.880	1.800	1.820	7,880,072	-0.04(-2.15%)
Dec 04, 2023	1.840	1.870	1.820	1.860	9,776,139	+0.06(+3.33%)

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.