Denison Mines Corp. (NY: DNN )

1.100 +0.020 (+1.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 1.090 1.110 1.065 1.100 5,364,282 +0.02(+1.85%)
Dec 06, 2022 1.130 1.140 1.060 1.080 4,396,593 -0.04(-3.57%)
Dec 05, 2022 1.170 1.192 1.120 1.120 4,179,033 -0.06(-5.08%)
Dec 02, 2022 1.180 1.200 1.170 1.180 1,784,908 -0.01(-0.84%)
Dec 01, 2022 1.230 1.240 1.180 1.190 2,294,663 -0.03(-2.46%)
Nov 30, 2022 1.190 1.230 1.160 1.220 5,173,638 +0.04(+3.39%)
Nov 29, 2022 1.170 1.180 1.150 1.180 2,070,861 +0.03(+2.61%)
Nov 28, 2022 1.180 1.190 1.150 1.150 3,838,183 -0.06(-4.96%)
Nov 25, 2022 1.200 1.220 1.190 1.210 1,520,766 +0.00(+0.00%)
Nov 23, 2022 1.220 1.240 1.180 1.210 2,683,394 -0.01(-0.82%)
Nov 22, 2022 1.160 1.220 1.160 1.220 4,120,716 +0.07(+6.09%)
Nov 21, 2022 1.180 1.180 1.130 1.150 4,425,172 -0.03(-2.54%)
Nov 18, 2022 1.200 1.220 1.170 1.180 3,589,651 -0.02(-1.67%)
Nov 17, 2022 1.190 1.210 1.160 1.200 3,420,825 -0.01(-0.83%)
Nov 16, 2022 1.250 1.260 1.190 1.210 3,186,024 -0.05(-3.97%)
Nov 15, 2022 1.310 1.310 1.250 1.260 3,770,463 +0.00(+0.00%)
Nov 14, 2022 1.270 1.270 1.230 1.260 3,672,499 -0.01(-0.79%)
Nov 11, 2022 1.230 1.310 1.230 1.270 8,013,199 +0.03(+2.42%)
Nov 10, 2022 1.230 1.250 1.210 1.240 4,504,686 +0.07(+5.98%)
Nov 09, 2022 1.260 1.270 1.160 1.170 4,308,751 -0.09(-7.14%)
Nov 08, 2022 1.240 1.270 1.200 1.260 4,093,776 +0.02(+1.61%)
Nov 07, 2022 1.180 1.250 1.150 1.240 3,590,902 +0.06(+5.08%)
Nov 04, 2022 1.200 1.220 1.150 1.180 3,547,135 +0.02(+1.72%)
Nov 03, 2022 1.130 1.200 1.130 1.160 3,433,335 +0.03(+2.65%)
Nov 02, 2022 1.220 1.230 1.130 1.130 6,528,709 -0.09(-7.38%)
Nov 01, 2022 1.280 1.300 1.180 1.220 2,700,428 -0.05(-3.94%)
Oct 31, 2022 1.270 1.280 1.240 1.270 2,890,868 +0.00(+0.00%)
Oct 28, 2022 1.270 1.280 1.220 1.270 3,482,687 +0.02(+1.60%)
Oct 27, 2022 1.310 1.330 1.250 1.250 3,646,978 -0.05(-3.85%)
Oct 26, 2022 1.240 1.310 1.240 1.300 5,160,536 +0.07(+5.69%)
Oct 25, 2022 1.190 1.240 1.180 1.230 3,672,559 +0.04(+3.36%)
Oct 24, 2022 1.210 1.220 1.160 1.190 3,931,388 -0.04(-3.25%)
Oct 21, 2022 1.170 1.230 1.160 1.230 4,016,860 +0.06(+5.13%)
Oct 20, 2022 1.220 1.250 1.150 1.170 2,422,078 -0.03(-2.50%)
Oct 19, 2022 1.190 1.219 1.170 1.200 2,314,903 -0.02(-1.64%)
Oct 18, 2022 1.260 1.280 1.190 1.220 3,892,797 +0.00(+0.00%)
Oct 17, 2022 1.130 1.230 1.130 1.220 8,119,501 +0.12(+10.91%)
Oct 14, 2022 1.160 1.185 1.090 1.100 5,249,033 -0.08(-6.78%)
Oct 13, 2022 1.100 1.180 1.090 1.180 5,468,357 +0.04(+3.51%)
Oct 12, 2022 1.140 1.170 1.070 1.140 6,232,932 +0.02(+1.79%)
Oct 11, 2022 1.130 1.150 1.090 1.120 5,876,633 +0.01(+0.90%)
Oct 10, 2022 1.190 1.190 1.110 1.110 3,485,075 -0.08(-6.72%)
Oct 07, 2022 1.210 1.240 1.170 1.190 3,194,568 -0.04(-3.25%)
Oct 06, 2022 1.230 1.290 1.230 1.230 2,432,818 -0.03(-2.38%)
Oct 05, 2022 1.240 1.270 1.210 1.260 3,411,420 -0.01(-0.79%)
Oct 04, 2022 1.250 1.280 1.220 1.270 4,886,298 +0.07(+5.83%)
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.