Denison Mines Corp. (NY: DNN )

1.180 USD -0.070 (-5.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.610 1.660 1.480 1.590 14,430,676 -0.06(-3.64%)
Nov 29, 2021 1.660 1.700 1.630 1.650 7,683,372 +0.02(+1.23%)
Nov 26, 2021 1.560 1.640 1.530 1.630 8,988,516 -0.08(-4.68%)
Nov 24, 2021 1.750 1.750 1.650 1.710 7,201,761 -0.03(-1.72%)
Nov 23, 2021 1.640 1.770 1.633 1.740 14,470,691 +0.14(+8.75%)
Nov 22, 2021 1.700 1.730 1.580 1.600 14,313,412 -0.10(-5.88%)
Nov 19, 2021 1.760 1.790 1.670 1.700 13,145,845 -0.10(-5.56%)
Nov 18, 2021 1.780 1.800 1.720 1.800 8,314,910 +0.04(+2.27%)
Nov 17, 2021 1.800 1.910 1.760 1.760 11,489,346 -0.07(-3.83%)
Nov 16, 2021 1.890 1.920 1.770 1.830 12,787,738 -0.11(-5.67%)
Nov 15, 2021 2.040 2.040 1.880 1.940 10,929,542 -0.03(-1.52%)
Nov 12, 2021 2.010 2.079 1.940 1.970 11,032,432 -0.02(-1.01%)
Nov 11, 2021 1.980 2.050 1.911 1.990 16,948,444 -0.06(-2.93%)
Nov 10, 2021 2.100 2.050 22,286,995 -0.07(-3.30%)
Nov 09, 2021 2.100 2.128 1.960 2.120 16,149,841 +0.04(+1.92%)
Nov 08, 2021 1.950 2.100 1.930 2.080 22,809,500 +0.15(+7.77%)
Nov 05, 2021 1.970 1.990 1.860 1.930 11,656,637 -0.01(-0.52%)
Nov 04, 2021 2.000 2.000 1.850 1.940 17,946,885 +0.02(+1.04%)
Nov 03, 2021 1.780 1.930 1.770 1.920 17,870,637 +0.15(+8.47%)
Nov 02, 2021 1.760 1.795 1.720 1.770 9,410,139 +0.00(+0.00%)
Nov 01, 2021 1.700 1.820 1.745 1.770 12,789,640 +0.08(+4.73%)
Oct 29, 2021 1.770 1.790 1.620 1.690 19,666,934 -0.08(-4.52%)
Oct 28, 2021 1.740 1.794 1.710 1.770 11,721,364 +0.03(+1.72%)
Oct 27, 2021 1.830 1.900 1.720 1.740 15,377,265 -0.12(-6.45%)
Oct 26, 2021 1.920 1.860 15,017,133 -0.03(-1.59%)
Oct 25, 2021 1.900 1.980 1.860 1.890 14,543,110 +0.03(+1.61%)
Oct 22, 2021 1.870 1.900 1.750 1.860 13,303,078 -0.02(-1.06%)
Oct 21, 2021 1.960 1.970 1.840 1.880 13,116,320 -0.08(-4.08%)
Oct 20, 2021 1.850 1.960 1.790 1.960 15,676,720 +0.12(+6.52%)
Oct 19, 2021 1.900 1.910 1.780 1.840 20,977,099 -0.02(-1.08%)
Oct 18, 2021 1.690 1.900 1.680 1.860 35,860,946 +0.21(+12.73%)
Oct 15, 2021 1.650 1.716 1.590 1.650 9,924,820 +0.00(+0.00%)
Oct 14, 2021 1.730 1.780 1.620 1.650 21,726,169 -0.06(-3.51%)
Oct 13, 2021 1.640 1.780 1.540 1.710 33,204,050 +0.09(+5.56%)
Oct 12, 2021 1.410 1.640 1.390 1.620 28,639,469 +0.19(+13.29%)
Oct 11, 2021 1.380 1.430 1.360 1.430 7,925,718 +0.06(+4.38%)
Oct 08, 2021 1.390 1.435 1.350 1.370 8,919,367 -0.03(-2.14%)
Oct 07, 2021 1.370 1.440 1.350 1.400 8,946,152 +0.05(+3.70%)
Oct 06, 2021 1.410 1.410 1.320 1.350 16,004,579 -0.10(-6.90%)
Oct 05, 2021 1.480 1.510 1.430 1.450 8,597,623 +0.01(+0.69%)
Oct 04, 2021 1.530 1.560 1.400 1.440 22,394,949 -0.07(-4.64%)
Oct 01, 2021 1.450 1.530 1.400 1.510 17,341,693 +0.04(+2.72%)
Sep 30, 2021 1.340 1.490 1.330 1.470 23,666,619 +0.13(+9.70%)
Sep 29, 2021 1.380 1.400 1.320 1.340 11,957,450 -0.04(-2.90%)
Sep 28, 2021 1.420 1.450 1.350 1.380 15,548,293 -0.06(-4.17%)
Sep 27, 2021 1.350 1.460 1.350 1.440 14,376,812 +0.11(+8.27%)
Sep 24, 2021 1.410 1.430 1.300 1.330 22,557,236 -0.12(-8.28%)
Sep 23, 2021 1.400 1.450 1.320 1.450 18,249,622 +0.08(+5.84%)
Sep 22, 2021 1.450 1.510 1.370 1.370 21,535,316 -0.04(-2.84%)
Sep 21, 2021 1.480 1.510 1.410 1.410 25,228,305 +0.00(+0.00%)
Sep 20, 2021 1.480 1.510 1.380 1.410 27,867,009 -0.20(-12.42%)
Sep 17, 2021 1.690 1.720 1.530 1.610 30,629,960 -0.09(-5.29%)
Sep 16, 2021 1.800 1.800 1.650 1.700 21,330,256 -0.08(-4.49%)
Sep 15, 2021 1.610 1.780 1.610 1.780 36,854,377 +0.17(+10.56%)
Sep 14, 2021 1.690 1.690 1.510 1.610 34,016,530 -0.02(-1.23%)
Sep 13, 2021 1.700 1.730 1.610 1.630 50,614,857 +0.04(+2.52%)
Sep 10, 2021 1.420 1.630 1.420 1.590 49,449,289 +0.18(+12.77%)
Sep 09, 2021 1.420 1.450 1.350 1.410 13,170,583 -0.04(-2.76%)
Sep 08, 2021 1.510 1.510 1.380 1.450 17,985,817 -0.06(-3.97%)
Sep 07, 2021 1.500 1.545 1.430 1.510 41,371,407 +0.10(+7.09%)
Sep 03, 2021 1.460 1.500 1.370 1.410 28,505,683 +0.01(+0.71%)
Sep 02, 2021 1.300 1.420 1.300 1.400 25,239,309 +0.11(+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.