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 (%)
Apr 26, 2024 1.950 2.100 1.950 2.030 18,171,234 +0.06(+3.05%)
Apr 25, 2024 1.960 2.000 1.940 1.970 14,550,737 +0.00(+0.00%)
Apr 24, 2024 2.030 2.040 1.965 1.970 13,781,769 -0.02(-1.01%)
Apr 23, 2024 2.000 2.040 1.970 1.990 12,981,192 -0.01(-0.50%)
Apr 22, 2024 1.990 2.090 1.960 2.000 13,677,295 +0.01(+0.50%)
Apr 19, 2024 2.000 2.045 1.980 1.990 8,897,213 -0.02(-1.00%)
Apr 18, 2024 2.030 2.080 2.010 2.010 11,040,705 -0.01(-0.50%)
Apr 17, 2024 2.050 2.090 1.980 2.020 12,685,406 -0.01(-0.49%)
Apr 16, 2024 2.040 2.080 1.960 2.030 20,959,376 -0.03(-1.46%)
Apr 15, 2024 2.120 2.160 2.050 2.060 24,513,680 -0.05(-2.37%)
Apr 12, 2024 2.190 2.250 2.080 2.110 20,503,022 -0.08(-3.65%)
Apr 11, 2024 2.130 2.210 2.080 2.190 20,869,412 +0.07(+3.30%)
Apr 10, 2024 2.020 2.120 2.000 2.120 15,116,829 +0.07(+3.41%)
Apr 09, 2024 2.090 2.120 2.040 2.050 16,033,061 -0.02(-0.97%)
Apr 08, 2024 2.150 2.170 2.050 2.070 13,938,443 -0.07(-3.27%)
Apr 05, 2024 2.120 2.220 2.100 2.140 16,648,717 -0.02(-0.93%)
Apr 04, 2024 2.210 2.240 2.130 2.160 22,562,050 -0.06(-2.70%)
Apr 03, 2024 2.120 2.220 2.115 2.220 22,371,316 +0.10(+4.72%)
Apr 02, 2024 2.060 2.120 2.015 2.120 16,753,636 +0.05(+2.42%)
Apr 01, 2024 1.970 2.080 1.970 2.070 19,394,672 +0.12(+6.15%)
Mar 28, 2024 1.940 2.000 1.940 1.950 13,285,031 +0.00(+0.00%)
Mar 27, 2024 1.960 1.970 1.910 1.950 8,498,281 +0.00(+0.00%)
Mar 26, 2024 1.920 1.970 1.900 1.950 10,743,877 +0.00(+0.00%)
Mar 25, 2024 1.950 2.010 1.930 1.950 11,729,089 +0.01(+0.52%)
Mar 22, 2024 1.930 1.970 1.920 1.940 6,502,537 +0.01(+0.52%)
Mar 21, 2024 1.930 1.960 1.900 1.930 10,334,394 +0.00(+0.00%)
Mar 20, 2024 1.840 1.940 1.820 1.930 13,871,693 +0.10(+5.46%)
Mar 19, 2024 1.850 1.880 1.810 1.830 16,269,187 -0.06(-3.17%)
Mar 18, 2024 1.890 1.900 1.840 1.890 11,122,464 +0.01(+0.53%)
Mar 15, 2024 1.790 1.890 1.780 1.880 18,518,448 +0.09(+5.03%)
Mar 14, 2024 1.800 1.810 1.730 1.790 15,293,181 +0.00(+0.00%)
Mar 13, 2024 1.820 1.880 1.760 1.790 23,998,916 -0.03(-1.65%)
Mar 12, 2024 1.830 1.870 1.790 1.820 7,373,118 +0.00(+0.00%)
Mar 11, 2024 1.850 1.860 1.800 1.820 12,095,584 -0.02(-1.09%)
Mar 08, 2024 1.960 1.965 1.810 1.840 17,447,248 -0.12(-6.12%)
Mar 07, 2024 1.830 1.960 1.820 1.960 14,777,263 +0.14(+7.69%)
Mar 06, 2024 1.830 1.880 1.820 1.820 7,556,027 +0.02(+1.11%)
Mar 05, 2024 1.850 1.880 1.800 1.800 10,293,507 -0.05(-2.70%)
Mar 04, 2024 1.960 1.960 1.840 1.850 11,575,832 -0.07(-3.65%)
Mar 01, 2024 1.810 1.950 1.800 1.920 21,335,800 +0.14(+7.87%)
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%)
Dec 01, 2023 1.810 1.870 1.790 1.800 8,493,531 -0.03(-1.64%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
Nov 01, 2023 1.630 1.640 1.580 1.630 9,202,252 +0.01(+0.62%)
Oct 31, 2023 1.580 1.620 1.560 1.620 12,789,226 +0.05(+3.18%)
Oct 30, 2023 1.520 1.570 1.520 1.570 6,804,835 +0.04(+2.61%)
Oct 27, 2023 1.560 1.580 1.510 1.530 6,482,494 -0.03(-1.92%)
Oct 26, 2023 1.600 1.610 1.530 1.560 7,254,327 -0.02(-1.27%)
Oct 25, 2023 1.590 1.635 1.570 1.580 7,178,985 +0.00(+0.00%)
Oct 24, 2023 1.510 1.580 1.510 1.580 5,785,801 +0.06(+3.95%)
Oct 23, 2023 1.520 1.540 1.470 1.520 7,635,416 +0.01(+0.66%)
Oct 20, 2023 1.520 1.558 1.480 1.510 7,292,348 -0.02(-1.31%)
Oct 19, 2023 1.490 1.550 1.460 1.530 7,685,223 +0.03(+2.00%)
Oct 18, 2023 1.490 1.520 1.470 1.500 4,597,408 +0.03(+2.04%)
Oct 17, 2023 1.440 1.510 1.436 1.470 8,982,924 +0.01(+0.68%)
Oct 16, 2023 1.500 1.500 1.430 1.460 9,450,479 +0.00(+0.00%)
Oct 13, 2023 1.450 1.490 1.430 1.460 12,230,032 +0.01(+0.69%)
Oct 12, 2023 1.490 1.510 1.420 1.450 18,261,580 -0.03(-2.03%)
Oct 11, 2023 1.500 1.510 1.470 1.480 36,950,968 -0.14(-8.64%)
Oct 10, 2023 1.550 1.650 1.550 1.620 9,632,837 +0.05(+3.18%)
Oct 09, 2023 1.600 1.609 1.530 1.570 3,175,331 -0.03(-1.88%)
Oct 06, 2023 1.530 1.640 1.521 1.600 6,437,790 +0.04(+2.56%)
Oct 05, 2023 1.540 1.600 1.530 1.560 7,160,213 +0.01(+0.65%)
Oct 04, 2023 1.550 1.570 1.500 1.550 10,512,645 -0.03(-1.90%)
Oct 03, 2023 1.560 1.650 1.560 1.580 9,456,557 +0.00(+0.00%)
Oct 02, 2023 1.630 1.650 1.560 1.580 11,889,639 -0.07(-4.24%)
Sep 29, 2023 1.790 1.790 1.650 1.650 21,354,384 -0.10(-5.71%)
Sep 28, 2023 1.690 1.790 1.680 1.750 15,060,653 +0.08(+4.79%)
Sep 27, 2023 1.680 1.720 1.630 1.670 13,016,851 +0.03(+1.83%)
Sep 26, 2023 1.740 1.740 1.640 1.640 14,484,453 -0.08(-4.65%)
Sep 25, 2023 1.630 1.720 1.670 1.720 14,244,956 +0.09(+5.52%)
Sep 22, 2023 1.560 1.680 1.560 1.630 11,497,918 +0.06(+3.82%)
Sep 21, 2023 1.550 1.600 1.530 1.570 6,028,283 -0.02(-1.26%)
Sep 20, 2023 1.580 1.650 1.580 1.590 8,472,173 -0.02(-1.24%)
Sep 19, 2023 1.660 1.679 1.580 1.610 16,333,747 -0.04(-2.42%)
Sep 18, 2023 1.650 1.670 1.590 1.650 13,479,630 +0.00(+0.00%)
Sep 15, 2023 1.600 1.650 1.590 1.650 18,548,336 +0.07(+4.43%)
Sep 14, 2023 1.540 1.600 1.520 1.580 15,744,506 +0.06(+3.95%)
Sep 13, 2023 1.480 1.540 1.460 1.520 14,858,343 +0.04(+2.70%)
Sep 12, 2023 1.450 1.490 1.445 1.480 9,058,729 +0.02(+1.37%)
Sep 11, 2023 1.420 1.460 1.420 1.460 7,066,880 +0.03(+2.10%)
Sep 08, 2023 1.390 1.440 1.380 1.430 5,419,212 +0.02(+1.42%)
Sep 07, 2023 1.400 1.420 1.390 1.410 5,538,202 -0.01(-0.70%)
Sep 06, 2023 1.480 1.480 1.390 1.420 6,608,214 -0.04(-2.74%)
Sep 05, 2023 1.450 1.470 1.410 1.460 7,835,885 +0.05(+3.55%)
Sep 01, 2023 1.430 1.450 1.410 1.410 3,962,743 +0.01(+0.71%)
Aug 31, 2023 1.440 1.450 1.390 1.400 3,625,663 -0.02(-1.41%)
Aug 30, 2023 1.380 1.430 1.370 1.420 6,023,849 +0.03(+2.16%)
Aug 29, 2023 1.400 1.410 1.380 1.390 3,421,993 -0.02(-1.42%)
Aug 28, 2023 1.390 1.430 1.380 1.410 4,006,659 -0.01(-0.70%)
Aug 25, 2023 1.390 1.420 1.340 1.420 6,522,970 +0.04(+2.90%)
Aug 24, 2023 1.420 1.430 1.330 1.380 5,077,328 -0.04(-2.82%)
Aug 23, 2023 1.400 1.440 1.390 1.420 6,144,790 +0.01(+0.71%)
Aug 22, 2023 1.440 1.450 1.380 1.410 6,421,749 -0.02(-1.40%)
Aug 21, 2023 1.370 1.440 1.360 1.430 9,228,485 +0.06(+4.38%)
Aug 18, 2023 1.300 1.370 1.290 1.370 4,493,113 +0.06(+4.58%)
Aug 17, 2023 1.330 1.340 1.290 1.310 4,230,618 -0.02(-1.50%)
Aug 16, 2023 1.330 1.360 1.320 1.330 3,172,574 +0.00(+0.00%)
Aug 15, 2023 1.380 1.380 1.320 1.330 4,933,178 -0.06(-4.32%)
Aug 14, 2023 1.360 1.390 1.330 1.390 3,544,020 +0.01(+0.72%)
Aug 11, 2023 1.310 1.390 1.305 1.380 6,209,255 +0.07(+5.34%)
Aug 10, 2023 1.370 1.405 1.290 1.310 9,026,201 -0.03(-2.24%)
Aug 09, 2023 1.300 1.345 1.295 1.340 4,011,488 +0.03(+2.29%)
Aug 08, 2023 1.270 1.310 1.230 1.310 4,035,378 +0.02(+1.55%)
Aug 07, 2023 1.300 1.330 1.270 1.290 4,930,925 +0.01(+0.78%)
Aug 04, 2023 1.250 1.290 1.240 1.280 3,390,891 +0.03(+2.40%)
Aug 03, 2023 1.240 1.270 1.230 1.250 2,831,009 -0.02(-1.57%)
Aug 02, 2023 1.260 1.270 1.210 1.270 4,047,563 -0.01(-0.78%)
Aug 01, 2023 1.270 1.290 1.250 1.280 2,904,807 +0.00(+0.00%)
Jul 31, 2023 1.260 1.330 1.250 1.280 6,393,388 +0.04(+3.23%)
Jul 28, 2023 1.210 1.250 1.200 1.240 3,537,439 +0.03(+2.48%)
Jul 27, 2023 1.260 1.263 1.200 1.210 6,026,220 -0.04(-3.20%)
Jul 26, 2023 1.260 1.270 1.230 1.250 2,092,098 -0.02(-1.57%)
Jul 25, 2023 1.220 1.280 1.220 1.270 2,634,215 +0.05(+4.10%)
Jul 24, 2023 1.210 1.260 1.210 1.220 2,235,429 +0.00(+0.00%)
Jul 21, 2023 1.240 1.240 1.200 1.220 2,716,210 +0.00(+0.00%)
Jul 20, 2023 1.260 1.260 1.220 1.220 2,863,940 -0.05(-3.94%)
Jul 19, 2023 1.270 1.300 1.240 1.270 3,564,042 +0.02(+1.60%)
Jul 18, 2023 1.240 1.280 1.231 1.250 3,188,687 +0.00(+0.00%)
Jul 17, 2023 1.210 1.250 1.200 1.250 2,638,979 +0.01(+0.81%)
Jul 14, 2023 1.280 1.280 1.215 1.240 2,461,209 -0.04(-3.13%)
Jul 13, 2023 1.240 1.280 1.240 1.280 3,366,969 +0.04(+3.23%)
Jul 12, 2023 1.250 1.280 1.230 1.240 2,764,027 +0.00(+0.00%)
Jul 11, 2023 1.230 1.250 1.225 1.240 3,395,481 +0.02(+1.64%)
Jul 10, 2023 1.220 1.240 1.210 1.220 2,169,104 +0.00(+0.00%)
Jul 07, 2023 1.160 1.245 1.150 1.220 6,057,005 +0.05(+4.27%)
Jul 06, 2023 1.190 1.220 1.152 1.170 4,782,694 -0.05(-4.10%)
Jul 05, 2023 1.250 1.250 1.210 1.220 3,822,622 -0.03(-2.40%)
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.