Indicators

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.