Date	Open	High	Low	Close	Volume	Change (%)
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	9,382,848	-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	12,899,423	+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	12,896,139	-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	28,254,552	+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.

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services

Log In Using Your Account

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services