Denison Mines Corp. (NY: DNN )

1.360 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.090 1.180 1.060 1.090 24,563,595 +0.00(+0.00%)
Mar 30, 2021 1.070 1.100 1.030 1.090 15,182,079 +0.00(+0.00%)
Mar 29, 2021 1.090 1.100 1.020 1.090 15,909,639 +0.01(+0.93%)
Mar 26, 2021 1.070 1.100 1.030 1.080 12,127,300 +0.04(+3.85%)
Mar 25, 2021 1.010 1.090 1.010 1.040 16,911,875 +0.02(+1.96%)
Mar 24, 2021 1.110 1.130 1.010 1.020 17,020,403 -0.07(-6.42%)
Mar 23, 2021 1.190 1.190 1.070 1.090 22,351,190 -0.04(-3.54%)
Mar 22, 2021 1.130 1.240 1.120 1.130 30,000,809 +0.02(+1.80%)
Mar 19, 2021 1.120 1.160 1.090 1.110 15,278,800 -0.01(-0.89%)
Mar 18, 2021 1.170 1.230 1.080 1.120 25,419,393 -0.06(-5.08%)
Mar 17, 2021 1.140 1.180 1.120 1.180 23,724,250 +0.01(+0.85%)
Mar 16, 2021 1.280 1.300 1.140 1.170 51,350,956 -0.13(-10.00%)
Mar 15, 2021 1.310 1.320 1.220 1.300 71,014,269 +0.16(+14.04%)
Mar 12, 2021 1.020 1.150 0.9940 1.140 20,691,102 +0.10(+9.62%)
Mar 11, 2021 0.9800 1.050 0.9800 1.040 13,653,253 +0.05(+5.52%)
Mar 10, 2021 1.040 1.060 0.9723 0.9856 14,240,645 -0.04(-4.31%)
Mar 09, 2021 1.010 1.040 0.9800 1.030 16,586,282 +0.06(+6.19%)
Mar 08, 2021 1.020 1.050 0.9600 0.9700 15,971,273 -0.03(-3.00%)
Mar 05, 2021 1.050 1.080 0.8628 1.000 27,881,600 -0.03(-2.91%)
Mar 04, 2021 1.100 1.140 0.9600 1.030 32,803,820 -0.11(-9.65%)
Mar 03, 2021 1.240 1.330 1.080 1.140 55,616,100 -0.09(-7.32%)
Mar 02, 2021 1.070 1.230 1.020 1.230 51,336,841 +0.16(+14.95%)
Mar 01, 2021 1.100 1.140 1.050 1.070 23,650,611 +0.02(+1.90%)
Feb 26, 2021 1.070 1.100 0.9706 1.050 39,403,200 -0.04(-3.67%)
Feb 25, 2021 1.150 1.150 1.040 1.090 41,935,522 -0.07(-6.03%)
Feb 24, 2021 1.160 1.200 1.100 1.160 34,068,113 +0.06(+5.45%)
Feb 23, 2021 1.040 1.150 0.9300 1.100 59,236,075 -0.09(-7.56%)
Feb 22, 2021 1.200 1.340 1.140 1.190 57,806,908 -0.01(-0.83%)
Feb 19, 2021 1.320 1.320 1.150 1.200 61,979,100 -0.07(-5.51%)
Feb 18, 2021 1.410 1.450 1.220 1.270 81,077,294 -0.24(-15.89%)
Feb 17, 2021 1.560 1.800 1.370 1.510 181,845,325 +0.02(+1.34%)
Feb 16, 2021 1.280 1.550 1.240 1.490 214,698,900 +0.38(+34.23%)
Feb 12, 2021 1.330 1.340 1.070 1.110 153,970,400 +0.05(+4.72%)
Feb 11, 2021 0.9700 1.270 0.9500 1.060 144,402,863 +0.08(+8.60%)
Feb 10, 2021 1.040 1.040 0.9000 0.9761 20,253,470 +0.05(+4.96%)
Feb 09, 2021 0.9500 0.9500 0.9000 0.9300 13,502,453 +0.07(+7.80%)
Feb 08, 2021 0.8379 0.8780 0.7990 0.8627 11,467,234 +0.09(+11.03%)
Feb 05, 2021 0.7399 0.7820 0.7302 0.7770 4,182,300 +0.03(+3.60%)
Feb 04, 2021 0.7600 0.7607 0.7211 0.7500 3,426,513 +0.01(+1.35%)
Feb 03, 2021 0.7300 0.7600 0.7200 0.7400 3,810,726 +0.01(+0.75%)
Feb 02, 2021 0.7477 0.7591 0.6906 0.7345 5,495,779 -0.01(-0.74%)
Feb 01, 2021 0.6900 0.8000 0.6600 0.7400 16,327,917 +0.08(+12.44%)
Jan 29, 2021 0.6700 0.7000 0.6403 0.6581 5,178,800 -0.00(-0.29%)
Jan 28, 2021 0.6900 0.7000 0.6300 0.6600 6,784,095 +0.02(+3.13%)
Jan 27, 2021 0.6600 0.6700 0.6200 0.6400 4,263,523 -0.05(-7.25%)
Jan 26, 2021 0.6700 0.7200 0.6600 0.6900 4,418,936 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7200 0.6500 0.6800 3,611,903 -0.02(-2.44%)
Jan 22, 2021 0.7001 0.7090 0.6851 0.6970 2,373,700 -0.03(-3.56%)
Jan 21, 2021 0.7500 0.7500 0.6815 0.7227 3,729,248 -0.03(-3.55%)
Jan 20, 2021 0.7500 0.7550 0.7015 0.7493 3,197,824 -0.00(-0.53%)
Jan 19, 2021 0.7758 0.7758 0.7230 0.7533 4,086,024 -0.02(-3.05%)
Jan 15, 2021 0.8300 0.8300 0.7563 0.7770 3,951,000 -0.02(-2.88%)
Jan 14, 2021 0.7700 0.8200 0.7600 0.8000 5,340,393 +0.06(+8.11%)
Jan 13, 2021 0.7500 0.7600 0.7200 0.7400 2,564,174 -0.01(-1.33%)
Jan 12, 2021 0.7900 0.8000 0.7200 0.7500 2,776,495 -0.02(-2.60%)
Jan 11, 2021 0.7800 0.7800 0.7200 0.7700 3,169,841 -0.02(-2.01%)
Jan 08, 2021 0.8155 0.8300 0.7600 0.7858 5,198,600 -0.03(-3.24%)
Jan 07, 2021 0.7800 0.8236 0.7539 0.8121 4,586,477 +0.07(+9.74%)
Jan 06, 2021 0.7700 0.7700 0.7200 0.7400 3,464,143 -0.02(-2.91%)
Jan 05, 2021 0.7000 0.7649 0.6720 0.7622 4,880,729 +0.09(+13.76%)
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.