Skip to main content

Denison Mines Corp. (NY: DNN )

1.985 +0.035 (+1.79%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.9800 0.9975 0.9500 0.9730 6,521,704 -0.03(-2.70%)
Jun 29, 2022 1.040 1.059 0.9800 1.000 6,890,000 -0.05(-4.76%)
Jun 28, 2022 1.120 1.121 1.040 1.050 3,695,614 -0.05(-4.55%)
Jun 27, 2022 1.090 1.140 1.080 1.100 5,118,191 +0.01(+0.92%)
Jun 24, 2022 1.000 1.100 1.000 1.090 6,766,017 +0.09(+9.07%)
Jun 23, 2022 1.020 1.040 0.9705 0.9994 7,660,185 -0.02(-2.02%)
Jun 22, 2022 1.040 1.040 1.000 1.020 6,709,213 -0.04(-3.77%)
Jun 21, 2022 1.020 1.090 1.020 1.060 5,042,857 +0.06(+6.00%)
Jun 17, 2022 1.010 1.030 0.9833 1.000 7,577,736 +0.00(+0.41%)
Jun 16, 2022 1.020 1.040 0.9800 0.9959 9,834,516 -0.07(-6.93%)
Jun 15, 2022 1.040 1.080 1.010 1.070 7,325,715 +0.05(+4.90%)
Jun 14, 2022 1.110 1.120 1.010 1.020 9,330,448 -0.07(-6.42%)
Jun 13, 2022 1.140 1.144 1.090 1.090 6,121,340 -0.13(-10.66%)
Jun 10, 2022 1.220 1.260 1.170 1.220 6,361,656 -0.02(-1.61%)
Jun 09, 2022 1.320 1.320 1.235 1.240 6,764,685 -0.09(-6.77%)
Jun 08, 2022 1.380 1.400 1.300 1.330 13,198,384 -0.04(-2.92%)
Jun 07, 2022 1.250 1.380 1.220 1.370 17,738,780 +0.11(+8.73%)
Jun 06, 2022 1.260 1.280 1.220 1.260 4,131,365 +0.02(+1.61%)
Jun 03, 2022 1.250 1.270 1.220 1.240 4,299,207 -0.03(-2.36%)
Jun 02, 2022 1.220 1.290 1.200 1.270 6,258,026 +0.06(+4.96%)
Jun 01, 2022 1.240 1.255 1.170 1.210 5,310,836 -0.01(-0.82%)
May 31, 2022 1.270 1.320 1.210 1.220 6,430,768 -0.02(-1.61%)
May 27, 2022 1.220 1.250 1.200 1.240 5,258,775 +0.05(+4.20%)
May 26, 2022 1.150 1.220 1.140 1.190 5,475,062 +0.04(+3.48%)
May 25, 2022 1.130 1.150 1.110 1.150 4,633,743 +0.02(+1.77%)
May 24, 2022 1.130 1.135 1.090 1.130 5,374,393 -0.03(-2.59%)
May 23, 2022 1.130 1.170 1.080 1.160 6,157,115 +0.03(+2.65%)
May 20, 2022 1.150 1.151 1.070 1.130 6,288,235 +0.00(+0.00%)
May 19, 2022 1.060 1.140 1.060 1.130 7,717,751 +0.03(+2.73%)
May 18, 2022 1.170 1.185 1.070 1.100 7,476,944 -0.09(-7.56%)
May 17, 2022 1.130 1.200 1.110 1.190 10,501,733 +0.10(+9.17%)
May 16, 2022 1.110 1.120 1.065 1.090 9,445,404 +0.00(+0.00%)
May 13, 2022 1.070 1.140 1.050 1.090 10,504,877 +0.07(+6.86%)
May 12, 2022 1.000 1.080 0.9800 1.020 15,539,770 -0.01(-0.97%)
May 11, 2022 1.080 1.130 1.020 1.030 9,501,917 -0.05(-4.63%)
May 10, 2022 1.070 1.130 1.030 1.080 10,539,377 +0.03(+2.86%)
May 09, 2022 1.130 1.150 1.040 1.050 18,119,102 -0.15(-12.50%)
May 06, 2022 1.180 1.230 1.140 1.200 8,609,517 -0.02(-1.64%)
May 05, 2022 1.360 1.390 1.210 1.220 12,277,934 -0.14(-10.29%)
May 04, 2022 1.290 1.360 1.240 1.360 8,406,827 +0.06(+4.62%)
May 03, 2022 1.260 1.310 1.260 1.300 6,602,577 +0.04(+3.17%)
May 02, 2022 1.270 1.290 1.220 1.260 8,366,789 -0.05(-3.82%)
Apr 29, 2022 1.370 1.420 1.280 1.310 9,218,101 -0.05(-3.68%)
Apr 28, 2022 1.320 1.365 1.250 1.360 9,459,612 +0.05(+3.82%)
Apr 27, 2022 1.300 1.360 1.290 1.310 10,411,217 +0.01(+0.77%)
Apr 26, 2022 1.400 1.410 1.290 1.300 11,601,004 -0.08(-5.80%)
Apr 25, 2022 1.350 1.390 1.300 1.380 14,016,466 -0.05(-3.50%)
Apr 22, 2022 1.500 1.520 1.370 1.430 14,795,515 -0.08(-5.30%)
Apr 21, 2022 1.660 1.670 1.500 1.510 12,691,895 -0.16(-9.58%)
Apr 20, 2022 1.610 1.680 1.560 1.670 11,416,011 +0.07(+4.37%)
Apr 19, 2022 1.700 1.710 1.580 1.600 13,066,288 -0.10(-5.88%)
Apr 18, 2022 1.760 1.760 1.680 1.700 9,503,048 -0.04(-2.30%)
Apr 14, 2022 1.820 1.820 1.715 1.740 9,366,359 -0.05(-2.79%)
Apr 13, 2022 1.770 1.820 1.741 1.790 17,051,126 +0.05(+2.87%)
Apr 12, 2022 1.770 1.800 1.712 1.740 9,741,656 +0.01(+0.58%)
Apr 11, 2022 1.750 1.790 1.670 1.730 10,809,475 -0.02(-1.14%)
Apr 08, 2022 1.810 1.830 1.730 1.750 12,716,144 -0.04(-2.23%)
Apr 07, 2022 1.620 1.810 1.610 1.790 24,491,848 +0.18(+11.18%)
Apr 06, 2022 1.610 1.617 1.530 1.610 11,172,697 +0.00(+0.00%)
Apr 05, 2022 1.670 1.770 1.600 1.610 15,026,560 -0.02(-1.23%)
Apr 04, 2022 1.680 1.685 1.600 1.630 6,397,422 -0.01(-0.61%)
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.