Denison Mines Corp. (NY: DNN )

1.040 +0.067 (+6.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.230 1.230 1.170 1.190 14,640,283 -0.03(-2.46%)
Jun 29, 2021 1.260 1.280 1.210 1.220 7,000,762 -0.03(-2.40%)
Jun 28, 2021 1.320 1.320 1.250 1.250 5,731,884 -0.07(-5.30%)
Jun 25, 2021 1.350 1.366 1.290 1.320 5,721,368 -0.03(-2.22%)
Jun 24, 2021 1.320 1.380 1.310 1.350 7,214,872 +0.04(+3.05%)
Jun 23, 2021 1.310 1.370 1.305 1.310 7,454,924 +0.00(+0.00%)
Jun 22, 2021 1.330 1.330 1.250 1.310 10,673,635 -0.01(-0.76%)
Jun 21, 2021 1.340 1.365 1.260 1.320 11,348,153 -0.04(-2.94%)
Jun 18, 2021 1.380 1.400 1.330 1.360 11,052,754 -0.03(-2.16%)
Jun 17, 2021 1.430 1.460 1.330 1.390 19,607,992 -0.11(-7.33%)
Jun 16, 2021 1.370 1.500 1.360 1.500 13,811,911 +0.08(+5.63%)
Jun 15, 2021 1.360 1.420 1.340 1.420 11,018,662 +0.05(+3.65%)
Jun 14, 2021 1.380 1.380 1.280 1.370 18,593,838 -0.04(-2.84%)
Jun 11, 2021 1.420 1.430 1.380 1.410 4,267,191 +0.00(+0.00%)
Jun 10, 2021 1.360 1.410 1.300 1.410 7,610,250 +0.09(+6.82%)
Jun 09, 2021 1.400 1.420 1.300 1.320 11,955,192 -0.08(-5.71%)
Jun 08, 2021 1.480 1.490 1.380 1.400 13,654,475 -0.04(-2.78%)
Jun 07, 2021 1.380 1.460 1.370 1.440 21,435,200 +0.07(+5.11%)
Jun 04, 2021 1.260 1.390 1.230 1.370 16,178,196 +0.09(+7.03%)
Jun 03, 2021 1.250 1.290 1.210 1.280 8,466,338 +0.02(+1.59%)
Jun 02, 2021 1.340 1.340 1.250 1.260 10,885,425 -0.06(-4.55%)
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.