Indicators

Denison Mines Corp. (NY: DNN )

2.140 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.200	1.210	1.150	1.190	10,384,316	-0.04(-3.25%)
Jul 28, 2022	1.210	1.240	1.170	1.230	5,762,361	+0.02(+1.65%)
Jul 27, 2022	1.150	1.210	1.140	1.210	6,322,051	+0.08(+7.08%)
Jul 26, 2022	1.120	1.150	1.100	1.130	4,727,252	+0.01(+0.89%)
Jul 25, 2022	1.080	1.120	1.034	1.120	3,388,421	+0.07(+6.67%)
Jul 22, 2022	1.120	1.150	1.050	1.050	3,346,869	-0.08(-7.08%)
Jul 21, 2022	1.160	1.180	1.120	1.130	4,495,580	-0.06(-5.04%)
Jul 20, 2022	1.160	1.190	1.130	1.190	3,959,250	+0.03(+2.59%)
Jul 19, 2022	1.120	1.170	1.090	1.160	5,235,786	+0.09(+8.41%)
Jul 18, 2022	1.050	1.110	1.050	1.070	6,374,751	+0.03(+2.88%)
Jul 15, 2022	1.050	1.060	1.020	1.040	2,294,681	-0.01(-0.95%)
Jul 14, 2022	0.9500	1.050	0.9413	1.050	6,312,830	+0.07(+7.13%)
Jul 13, 2022	0.9666	0.9983	0.9607	0.9801	2,418,503	+0.00(+0.01%)
Jul 12, 2022	0.9976	1.010	0.9660	0.9800	1,897,153	-0.02(-1.71%)
Jul 11, 2022	1.030	1.050	0.9902	0.9970	2,827,920	-0.05(-5.05%)
Jul 08, 2022	1.020	1.070	1.010	1.050	2,862,002	+0.01(+0.96%)
Jul 07, 2022	0.9500	1.040	0.9500	1.040	6,360,367	+0.10(+10.64%)
Jul 06, 2022	0.9600	0.9880	0.9100	0.9400	6,112,166	-0.01(-1.19%)
Jul 05, 2022	1.010	1.020	0.9400	0.9513	6,973,651	-0.09(-8.53%)

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.