Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.6470 0.6470 0.6470 3,870,397 -0.06(-8.87%)
Dec 30, 2020 0.7200 0.7600 0.7000 0.7100 3,870,397 +0.01(+1.43%)
Dec 29, 2020 0.7200 0.7200 0.6600 0.7000 4,626,342 -0.02(-2.78%)
Dec 28, 2020 0.6500 0.7500 0.6300 0.7200 5,722,124 +0.10(+15.29%)
Dec 24, 2020 0.6300 0.6400 0.5910 0.6245 1,910,000 +0.00(+0.73%)
Dec 23, 2020 0.6000 0.6400 0.5900 0.6200 5,157,055 +0.03(+5.30%)
Dec 22, 2020 0.6100 0.6100 0.5700 0.5888 1,868,790 -0.00(-0.20%)
Dec 21, 2020 0.5800 0.6000 0.5600 0.5900 2,998,888 -0.00(-0.81%)
Dec 18, 2020 0.5700 0.5953 0.5628 0.5948 2,439,100 +0.01(+2.55%)
Dec 17, 2020 0.6000 0.6000 0.5600 0.5800 2,632,552 -0.02(-3.33%)
Dec 16, 2020 0.6100 0.6100 0.5800 0.6000 2,709,552 -0.01(-1.33%)
Dec 15, 2020 0.6200 0.6200 0.5650 0.6081 3,236,199 +0.03(+4.84%)
Dec 14, 2020 0.6000 0.6300 0.5600 0.5800 6,651,680 +0.01(+2.36%)
Dec 11, 2020 0.5500 0.5699 0.5200 0.5666 2,823,900 +0.04(+6.91%)
Dec 10, 2020 0.5100 0.5700 0.5100 0.5300 3,606,609 +0.03(+6.30%)
Dec 09, 2020 0.5200 0.5249 0.4740 0.4986 2,759,315 -0.01(-2.24%)
Dec 08, 2020 0.5520 0.5650 0.4890 0.5100 6,037,930 -0.01(-2.30%)
Dec 07, 2020 0.5000 0.5419 0.4800 0.5220 9,265,309 +0.06(+13.82%)
Dec 04, 2020 0.4050 0.4627 0.3980 0.4586 3,308,400 +0.06(+14.54%)
Dec 03, 2020 0.4200 0.4200 0.3961 0.4004 1,489,080 -0.01(-2.34%)
Dec 02, 2020 0.3734 0.4100 0.3660 0.4100 2,946,252 +0.03(+9.33%)
Dec 01, 2020 0.3700 0.3883 0.3650 0.3750 2,001,897 -0.01(-1.32%)
Nov 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
Nov 02, 2020 0.3400 0.3500 0.3400 0.3400 580,796 -0.01(-4.12%)
Oct 30, 2020 0.3227 0.3570 0.3110 0.3546 1,551,100 +0.03(+9.78%)
Oct 29, 2020 0.3160 0.3294 0.3103 0.3230 593,982 +0.01(+2.54%)
Oct 28, 2020 0.3315 0.3315 0.3020 0.3150 978,327 -0.01(-3.49%)
Oct 27, 2020 0.3200 0.3348 0.3200 0.3264 1,089,355 +0.01(+4.31%)
Oct 26, 2020 0.3300 0.3354 0.3120 0.3129 2,025,524 -0.02(-5.55%)
Oct 23, 2020 0.3497 0.3497 0.3300 0.3313 1,743,500 -0.02(-4.58%)
Oct 22, 2020 0.3500 0.3547 0.3420 0.3472 2,027,181 -0.00(-0.37%)
Oct 21, 2020 0.3570 0.3570 0.3427 0.3485 4,058,985 -0.01(-1.58%)
Oct 20, 2020 0.3481 0.3570 0.3450 0.3541 2,042,455 +0.01(+1.58%)
Oct 19, 2020 0.3500 0.3544 0.3405 0.3486 1,781,387 -0.00(-0.14%)
Oct 16, 2020 0.3411 0.3491 0.3318 0.3491 3,331,500 +0.01(+2.68%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3400 3,432,195 +0.00(+0.00%)
Oct 14, 2020 0.3400 0.3400 0.3400 0.3400 4,122,992 -0.01(-2.38%)
Oct 13, 2020 0.3500 0.3589 0.3411 0.3483 4,055,875 -0.00(-0.49%)
Oct 12, 2020 0.3600 0.3600 0.3400 0.3500 2,725,666 -0.01(-2.86%)
Oct 09, 2020 0.3701 0.3771 0.3600 0.3603 4,416,600 -0.01(-2.65%)
Oct 08, 2020 0.3800 0.3900 0.3600 0.3701 14,610,955 -0.03(-7.48%)
Oct 07, 2020 0.4200 0.5300 0.4100 0.4000 17,925,514 -0.02(-4.81%)
Oct 06, 2020 0.4294 0.4300 0.4100 0.4202 1,157,915 -0.00(-0.47%)
Oct 05, 2020 0.4200 0.4245 0.4021 0.4222 670,265 +0.02(+4.02%)
Oct 02, 2020 0.4000 0.4137 0.3911 0.4059 763,100 +0.01(+1.45%)
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.