Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	28,250,888	+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	23,909,456	-0.08(-6.90%)

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.