Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.130 1.190 1.110 1.190 13,343,208 +0.03(+2.59%)
Sep 29, 2022 1.200 1.200 1.120 1.160 4,293,917 -0.05(-4.13%)
Sep 28, 2022 1.140 1.210 1.100 1.210 5,163,858 +0.09(+8.04%)
Sep 27, 2022 1.100 1.150 1.085 1.120 5,820,118 +0.06(+5.66%)
Sep 26, 2022 1.050 1.110 1.050 1.060 5,507,179 -0.02(-1.85%)
Sep 23, 2022 1.130 1.139 1.060 1.080 6,565,289 -0.08(-6.90%)
Sep 22, 2022 1.220 1.230 1.150 1.160 5,630,453 -0.07(-5.69%)
Sep 21, 2022 1.240 1.260 1.180 1.230 5,694,853 -0.01(-0.81%)
Sep 20, 2022 1.250 1.290 1.220 1.240 3,208,505 -0.02(-1.59%)
Sep 19, 2022 1.220 1.295 1.210 1.260 5,722,407 +0.00(+0.00%)
Sep 16, 2022 1.250 1.290 1.230 1.260 7,333,966 -0.05(-3.82%)
Sep 15, 2022 1.390 1.400 1.300 1.310 8,295,395 -0.08(-5.76%)
Sep 14, 2022 1.380 1.430 1.360 1.390 7,169,170 +0.00(+0.00%)
Sep 13, 2022 1.380 1.440 1.350 1.390 10,549,011 -0.03(-2.11%)
Sep 12, 2022 1.470 1.480 1.400 1.420 4,923,500 -0.03(-2.07%)
Sep 09, 2022 1.450 1.520 1.420 1.450 10,418,476 +0.00(+0.00%)
Sep 08, 2022 1.330 1.450 1.330 1.450 11,819,722 +0.11(+8.21%)
Sep 07, 2022 1.340 1.350 1.280 1.340 4,974,078 +0.01(+0.75%)
Sep 06, 2022 1.380 1.390 1.320 1.330 10,958,630 +0.00(+0.00%)
Sep 02, 2022 1.300 1.350 1.290 1.330 9,516,152 +0.03(+2.31%)
Sep 01, 2022 1.360 1.390 1.280 1.300 11,301,849 -0.11(-7.80%)
Aug 31, 2022 1.380 1.440 1.330 1.410 13,845,384 +0.01(+0.71%)
Aug 30, 2022 1.450 1.450 1.300 1.400 19,322,236 +0.05(+3.70%)
Aug 29, 2022 1.180 1.420 1.170 1.350 20,151,590 +0.14(+11.57%)
Aug 26, 2022 1.270 1.270 1.180 1.210 6,261,909 -0.05(-3.97%)
Aug 25, 2022 1.300 1.320 1.220 1.260 12,458,985 -0.02(-1.56%)
Aug 24, 2022 1.160 1.300 1.140 1.280 18,401,376 +0.18(+16.36%)
Aug 23, 2022 1.050 1.120 1.040 1.100 3,870,405 +0.04(+3.77%)
Aug 22, 2022 1.030 1.060 1.000 1.060 5,254,403 +0.01(+0.95%)
Aug 19, 2022 1.090 1.090 1.030 1.050 5,825,361 -0.06(-5.41%)
Aug 18, 2022 1.090 1.110 1.060 1.110 3,186,439 +0.02(+1.83%)
Aug 17, 2022 1.140 1.160 1.079 1.090 5,070,712 -0.07(-6.03%)
Aug 16, 2022 1.180 1.190 1.140 1.160 3,831,182 -0.01(-0.85%)
Aug 15, 2022 1.190 1.190 1.150 1.170 2,781,853 -0.04(-3.31%)
Aug 12, 2022 1.220 1.230 1.190 1.210 2,582,893 +0.00(+0.00%)
Aug 11, 2022 1.200 1.240 1.200 1.210 4,005,418 +0.02(+1.68%)
Aug 10, 2022 1.220 1.220 1.170 1.190 3,767,034 +0.01(+0.85%)
Aug 09, 2022 1.240 1.240 1.160 1.180 3,095,588 -0.06(-4.84%)
Aug 08, 2022 1.180 1.280 1.180 1.240 7,593,436 +0.08(+6.90%)
Aug 05, 2022 1.160 1.190 1.130 1.160 5,343,031 +0.01(+0.87%)
Aug 04, 2022 1.180 1.199 1.130 1.150 5,169,821 -0.04(-3.36%)
Aug 03, 2022 1.220 1.220 1.170 1.190 3,344,262 +0.00(+0.00%)
Aug 02, 2022 1.150 1.200 1.150 1.190 4,496,630 +0.04(+3.48%)
Aug 01, 2022 1.180 1.180 1.150 1.150 2,409,513 -0.04(-3.36%)
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.