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

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
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 (%)
Feb 29, 2024 1.810 1.830 1.750 1.780 17,447,932 -0.02(-1.11%)
Feb 28, 2024 1.870 1.880 1.780 1.800 15,921,188 -0.07(-3.74%)
Feb 27, 2024 1.770 1.900 1.770 1.870 22,905,800 +0.08(+4.47%)
Feb 26, 2024 1.750 1.830 1.740 1.790 13,965,667 +0.03(+1.70%)
Feb 23, 2024 1.790 1.810 1.750 1.760 12,871,508 -0.03(-1.68%)
Feb 22, 2024 1.860 1.880 1.790 1.790 11,916,446 -0.06(-3.24%)
Feb 21, 2024 1.780 1.890 1.770 1.850 16,870,126 +0.04(+2.21%)
Feb 20, 2024 1.920 1.930 1.790 1.810 17,249,540 -0.12(-6.22%)
Feb 16, 2024 1.940 1.960 1.920 1.930 6,719,782 +0.00(+0.00%)
Feb 15, 2024 1.950 1.970 1.920 1.930 8,248,021 -0.02(-1.03%)
Feb 14, 2024 1.960 2.009 1.950 1.950 9,887,738 -0.03(-1.52%)
Feb 13, 2024 2.000 2.030 1.954 1.980 14,345,847 -0.05(-2.46%)
Feb 12, 2024 2.020 2.050 1.980 2.030 10,665,071 +0.02(+1.00%)
Feb 09, 2024 2.000 2.068 1.970 2.010 12,954,430 +0.01(+0.50%)
Feb 08, 2024 2.100 2.118 1.980 2.000 17,565,446 -0.09(-4.31%)
Feb 07, 2024 2.050 2.100 2.020 2.090 12,619,720 +0.05(+2.45%)
Feb 06, 2024 2.100 2.110 2.030 2.040 16,048,725 -0.04(-1.92%)
Feb 05, 2024 2.120 2.130 2.030 2.080 16,482,561 -0.03(-1.42%)
Feb 02, 2024 2.140 2.140 2.083 2.110 15,890,502 -0.03(-1.40%)
Feb 01, 2024 2.090 2.150 2.060 2.140 30,106,216 +0.14(+7.00%)
Jan 31, 2024 2.030 2.055 2.000 2.000 15,035,703 -0.03(-1.48%)
Jan 30, 2024 1.970 2.030 1.950 2.030 14,348,771 +0.08(+4.10%)
Jan 29, 2024 1.910 1.960 1.870 1.950 9,229,521 +0.03(+1.56%)
Jan 26, 2024 1.930 1.930 1.880 1.920 5,948,007 +0.02(+1.05%)
Jan 25, 2024 1.980 1.980 1.880 1.900 13,372,535 -0.07(-3.55%)
Jan 24, 2024 2.010 2.050 1.960 1.970 9,982,455 +0.00(+0.00%)
Jan 23, 2024 1.920 2.000 1.900 1.970 9,651,576 +0.06(+3.14%)
Jan 22, 2024 1.940 1.980 1.910 1.910 10,432,046 -0.05(-2.55%)
Jan 19, 2024 2.010 2.029 1.950 1.960 10,596,245 -0.05(-2.49%)
Jan 18, 2024 2.030 2.040 1.970 2.010 9,992,904 +0.00(+0.00%)
Jan 17, 2024 2.010 2.030 1.960 2.010 21,461,356 +0.01(+0.50%)
Jan 16, 2024 2.040 2.120 1.980 2.000 35,922,104 +0.02(+1.01%)
Jan 12, 2024 1.870 1.990 1.860 1.980 35,358,524 +0.18(+10.00%)
Jan 11, 2024 1.770 1.800 1.720 1.800 14,565,179 +0.03(+1.69%)
Jan 10, 2024 1.800 1.830 1.740 1.770 12,371,580 +0.00(+0.00%)
Jan 09, 2024 1.660 1.790 1.640 1.770 15,916,282 +0.10(+5.99%)
Jan 08, 2024 1.650 1.680 1.630 1.670 7,365,236 +0.01(+0.60%)
Jan 05, 2024 1.710 1.730 1.660 1.660 7,165,844 -0.03(-1.78%)
Jan 04, 2024 1.690 1.730 1.670 1.690 7,392,494 +0.02(+1.20%)
Jan 03, 2024 1.700 1.740 1.670 1.670 12,517,726 -0.02(-1.18%)
Jan 02, 2024 1.780 1.780 1.690 1.690 11,720,403 -0.08(-4.52%)
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.