Denison Mines Corp. (NY: DNN )

1.810 USD -0.070 (-3.73%)
Streaming Delayed Price Updated: 12:24 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 1.270 1.290 1.230 1.290 12,440,211 +0.02(+1.57%)
Aug 31, 2021 1.180 1.280 1.160 1.270 12,834,869 +0.09(+7.63%)
Aug 30, 2021 1.140 1.180 1.130 1.180 5,909,960 +0.05(+4.42%)
Aug 27, 2021 1.080 1.150 1.080 1.130 8,507,075 +0.05(+4.63%)
Aug 26, 2021 1.100 1.120 1.070 1.080 2,509,078 -0.02(-1.82%)
Aug 25, 2021 1.090 1.120 1.080 1.100 3,817,704 +0.02(+1.85%)
Aug 24, 2021 1.100 1.120 1.070 1.080 5,789,799 -0.02(-1.82%)
Aug 23, 2021 1.030 1.100 1.030 1.100 4,890,602 +0.07(+6.80%)
Aug 20, 2021 0.9900 1.030 0.9755 1.030 5,316,058 +0.05(+4.89%)
Aug 19, 2021 1.030 1.039 0.9783 0.9820 5,491,042 -0.05(-4.66%)
Aug 18, 2021 1.010 1.070 1.000 1.030 5,142,587 +0.02(+1.98%)
Aug 17, 2021 1.020 1.039 1.000 1.010 4,148,649 -0.02(-1.94%)
Aug 16, 2021 1.060 1.065 1.010 1.030 5,222,998 -0.04(-3.74%)
Aug 13, 2021 1.080 1.090 1.060 1.070 3,262,998 -0.02(-1.83%)
Aug 12, 2021 1.100 1.120 1.080 1.090 2,449,550 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.080 1.110 3,856,907 +0.00(+0.00%)
Aug 10, 2021 1.050 1.140 1.040 1.110 8,913,906 +0.07(+6.73%)
Aug 09, 2021 1.100 1.110 1.030 1.040 5,077,171 -0.06(-5.45%)
Aug 06, 2021 1.110 1.120 1.060 1.100 3,075,561 +0.00(+0.00%)
Aug 05, 2021 1.090 1.120 1.060 1.100 4,124,528 +0.02(+1.85%)
Aug 04, 2021 1.070 1.100 1.050 1.080 3,394,098 +0.00(+0.00%)
Aug 03, 2021 1.080 1.100 1.060 1.080 3,092,825 -0.01(-0.92%)
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.