Denison Mines Corp. (NY: DNN )

1.240 +0.050 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.220 1.250 1.200 1.240 5,258,775 +0.05(+4.20%)
May 26, 2022 1.150 1.220 1.140 1.190 5,475,062 +0.04(+3.48%)
May 25, 2022 1.130 1.150 1.110 1.150 4,633,743 +0.02(+1.77%)
May 24, 2022 1.130 1.135 1.090 1.130 5,374,393 -0.03(-2.59%)
May 23, 2022 1.130 1.170 1.080 1.160 6,157,115 +0.03(+2.65%)
May 20, 2022 1.150 1.151 1.070 1.130 6,288,235 +0.00(+0.00%)
May 19, 2022 1.060 1.140 1.060 1.130 7,717,751 +0.03(+2.73%)
May 18, 2022 1.170 1.185 1.070 1.100 7,476,944 -0.09(-7.56%)
May 17, 2022 1.130 1.200 1.110 1.190 10,501,733 +0.10(+9.17%)
May 16, 2022 1.110 1.120 1.065 1.090 9,445,404 +0.00(+0.00%)
May 13, 2022 1.070 1.140 1.050 1.090 10,504,877 +0.07(+6.86%)
May 12, 2022 1.000 1.080 0.9800 1.020 15,539,770 -0.01(-0.97%)
May 11, 2022 1.080 1.130 1.020 1.030 9,501,917 -0.05(-4.63%)
May 10, 2022 1.070 1.130 1.030 1.080 10,539,377 +0.03(+2.86%)
May 09, 2022 1.130 1.150 1.040 1.050 18,119,102 -0.15(-12.50%)
May 06, 2022 1.180 1.230 1.140 1.200 8,609,518 -0.02(-1.64%)
May 05, 2022 1.360 1.390 1.210 1.220 12,277,934 -0.14(-10.29%)
May 04, 2022 1.290 1.360 1.240 1.360 8,406,827 +0.06(+4.62%)
May 03, 2022 1.260 1.310 1.260 1.300 6,602,577 +0.04(+3.17%)
May 02, 2022 1.270 1.290 1.220 1.260 8,366,789 -0.05(-3.82%)
Apr 29, 2022 1.370 1.420 1.280 1.310 9,218,101 -0.05(-3.68%)
Apr 28, 2022 1.320 1.365 1.250 1.360 9,459,612 +0.05(+3.82%)
Apr 27, 2022 1.300 1.360 1.290 1.310 10,411,217 +0.01(+0.77%)
Apr 26, 2022 1.400 1.410 1.290 1.300 11,601,004 -0.08(-5.80%)
Apr 25, 2022 1.350 1.390 1.300 1.380 14,016,466 -0.05(-3.50%)
Apr 22, 2022 1.500 1.520 1.370 1.430 14,795,515 -0.08(-5.30%)
Apr 21, 2022 1.660 1.670 1.500 1.510 12,691,895 -0.16(-9.58%)
Apr 20, 2022 1.610 1.680 1.560 1.670 11,416,011 +0.07(+4.37%)
Apr 19, 2022 1.700 1.710 1.580 1.600 13,066,288 -0.10(-5.88%)
Apr 18, 2022 1.760 1.760 1.680 1.700 9,503,048 -0.04(-2.30%)
Apr 14, 2022 1.820 1.820 1.715 1.740 9,366,359 -0.05(-2.79%)
Apr 13, 2022 1.770 1.820 1.741 1.790 17,051,126 +0.05(+2.87%)
Apr 12, 2022 1.770 1.800 1.712 1.740 9,741,656 +0.01(+0.58%)
Apr 11, 2022 1.750 1.790 1.670 1.730 10,809,475 -0.02(-1.14%)
Apr 08, 2022 1.810 1.830 1.730 1.750 12,716,144 -0.04(-2.23%)
Apr 07, 2022 1.620 1.810 1.610 1.790 24,491,848 +0.18(+11.18%)
Apr 06, 2022 1.610 1.617 1.530 1.610 11,172,697 +0.00(+0.00%)
Apr 05, 2022 1.670 1.770 1.600 1.610 15,026,560 -0.02(-1.23%)
Apr 04, 2022 1.680 1.685 1.600 1.630 6,397,422 -0.01(-0.61%)
Apr 01, 2022 1.630 1.700 1.620 1.640 7,159,053 +0.04(+2.50%)
Mar 31, 2022 1.640 1.710 1.590 1.600 15,469,895 -0.03(-1.84%)
Mar 30, 2022 1.670 1.740 1.620 1.630 9,616,572 -0.02(-1.21%)
Mar 29, 2022 1.570 1.650 1.470 1.650 12,543,012 +0.10(+6.45%)
Mar 28, 2022 1.640 1.645 1.530 1.550 13,067,791 -0.12(-7.19%)
Mar 25, 2022 1.720 1.740 1.640 1.670 8,988,010 -0.05(-2.91%)
Mar 24, 2022 1.690 1.750 1.630 1.720 8,611,363 +0.03(+1.78%)
Mar 23, 2022 1.750 1.790 1.670 1.690 9,382,849 -0.04(-2.31%)
Mar 22, 2022 1.690 1.765 1.671 1.730 7,395,884 +0.02(+1.17%)
Mar 21, 2022 1.660 1.790 1.660 1.710 12,899,425 +0.08(+4.91%)
Mar 18, 2022 1.630 1.700 1.600 1.630 9,873,310 -0.01(-0.61%)
Mar 17, 2022 1.500 1.650 1.495 1.640 12,353,566 +0.17(+11.56%)
Mar 16, 2022 1.530 1.560 1.410 1.470 12,896,141 -0.01(-0.68%)
Mar 15, 2022 1.450 1.510 1.390 1.480 9,674,726 +0.01(+0.68%)
Mar 14, 2022 1.600 1.610 1.450 1.470 15,935,303 -0.17(-10.37%)
Mar 11, 2022 1.720 1.760 1.620 1.640 14,749,620 -0.12(-6.82%)
Mar 10, 2022 1.750 1.820 1.690 1.760 24,400,632 +0.03(+1.73%)
Mar 09, 2022 1.590 1.790 1.520 1.730 28,251,452 +0.11(+6.79%)
Mar 08, 2022 1.560 1.670 1.500 1.620 17,950,928 +0.12(+8.00%)
Mar 07, 2022 1.520 1.610 1.483 1.500 14,288,086 +0.06(+4.17%)
Mar 04, 2022 1.420 1.490 1.350 1.440 17,267,796 -0.08(-5.26%)
Mar 03, 2022 1.610 1.620 1.492 1.520 13,030,067 -0.09(-5.59%)
Mar 02, 2022 1.540 1.620 1.500 1.610 9,464,936 +0.09(+5.92%)
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.