Denison Mines Corp. (NY: DNN )

1.630 USD -0.080 (-4.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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 19,607,993 -0.11(-7.33%)
Jun 16, 2021 1.370 1.500 1.360 1.500 13,811,909 +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 1.428 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 1.485 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%)
Jun 01, 2021 1.300 1.380 1.280 1.320 15,563,115 +0.07(+5.60%)
May 28, 2021 1.310 1.340 1.200 1.250 20,309,320 -0.07(-5.30%)
May 27, 2021 1.180 1.320 1.160 1.320 28,250,887 +0.16(+13.79%)
May 26, 2021 1.140 1.175 1.132 1.160 6,638,994 +0.03(+2.65%)
May 25, 2021 1.140 1.170 1.120 1.130 3,996,353 +0.00(+0.00%)
May 24, 2021 1.160 1.178 1.130 1.130 4,956,237 -0.03(-2.59%)
May 21, 2021 1.200 1.240 1.160 1.160 9,218,620 -0.02(-1.69%)
May 20, 2021 1.180 1.200 1.150 1.180 7,556,640 +0.02(+1.72%)
May 19, 2021 1.120 1.190 1.100 1.160 9,652,402 +0.00(+0.00%)
May 18, 2021 1.160 1.210 1.150 1.160 8,426,949 +0.01(+0.87%)
May 17, 2021 1.160 1.190 1.120 1.150 11,339,226 +0.01(+0.88%)
May 14, 2021 1.060 1.150 1.060 1.140 8,551,030 +0.10(+9.62%)
May 13, 2021 1.070 1.120 1.020 1.040 8,725,071 -0.02(-1.89%)
May 12, 2021 1.130 1.159 1.060 1.060 10,056,074 -0.09(-7.83%)
May 11, 2021 1.100 1.170 1.080 1.150 10,054,601 +0.01(+0.88%)
May 10, 2021 1.230 1.230 1.130 1.140 14,859,365 -0.05(-4.20%)
May 07, 2021 1.150 1.205 1.130 1.190 10,855,738 +0.04(+3.48%)
May 06, 2021 1.200 1.220 1.110 1.150 21,927,812 -0.05(-4.17%)
May 05, 2021 1.130 1.230 1.110 1.200 42,147,068 +0.12(+11.11%)
May 04, 2021 1.130 1.170 1.070 1.080 23,909,455 -0.08(-6.90%)
May 03, 2021 1.090 1.180 1.070 1.160 42,947,906 +0.09(+8.41%)
Apr 30, 2021 1.050 1.080 1.040 1.070 7,242,900 +0.00(+0.00%)
Apr 29, 2021 1.090 1.110 1.010 1.070 13,176,400 -0.01(-0.93%)
Apr 28, 2021 1.010 1.080 1.010 1.080 10,693,784 +0.05(+4.85%)
Apr 27, 2021 1.060 1.070 1.020 1.030 7,648,730 -0.01(-0.96%)
Apr 26, 2021 1.000 1.050 1.000 1.040 11,360,521 +0.04(+4.48%)
Apr 23, 2021 1.000 1.030 0.9820 0.9954 7,663,100 -0.00(-0.46%)
Apr 22, 2021 1.030 1.040 0.9800 1.000 9,693,319 -0.02(-1.96%)
Apr 21, 2021 1.010 1.090 0.9800 1.020 13,143,155 +0.01(+0.99%)
Apr 20, 2021 0.9700 1.020 0.9300 1.010 13,353,102 +0.03(+3.06%)
Apr 19, 2021 1.030 1.050 0.9700 0.9800 15,816,856 -0.08(-7.55%)
Apr 16, 2021 1.040 1.070 1.000 1.060 12,278,200 +0.02(+1.92%)
Apr 15, 2021 1.080 1.090 1.030 1.040 12,439,477 -0.03(-2.80%)
Apr 14, 2021 1.120 1.140 1.050 1.070 14,962,940 +0.00(+0.00%)
Apr 13, 2021 1.090 1.110 1.050 1.070 9,405,566 -0.02(-1.83%)
Apr 12, 2021 1.130 1.140 1.030 1.090 20,206,450 -0.07(-6.03%)
Apr 09, 2021 1.240 1.250 1.140 1.160 14,073,900 -0.07(-5.69%)
Apr 08, 2021 1.240 1.260 1.200 1.230 11,466,952 +0.03(+2.50%)
Apr 07, 2021 1.250 1.250 1.200 1.200 12,233,188 -0.05(-4.00%)
Apr 06, 2021 1.330 1.350 1.210 1.250 26,853,209 -0.05(-3.85%)
Apr 05, 2021 1.220 1.330 1.170 1.300 50,611,244 +0.12(+10.17%)
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.