Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 1.200 1.230 1.180 1.200 3,983,176 +0.01(+0.84%)
Sep 30, 2022 1.130 1.190 1.110 1.190 13,343,208 +0.03(+2.59%)
Sep 29, 2022 1.200 1.200 1.120 1.160 4,293,917 -0.05(-4.13%)
Sep 28, 2022 1.140 1.210 1.100 1.210 5,163,858 +0.09(+8.04%)
Sep 27, 2022 1.100 1.150 1.085 1.120 5,820,118 +0.06(+5.66%)
Sep 26, 2022 1.050 1.110 1.050 1.060 5,507,179 -0.02(-1.85%)
Sep 23, 2022 1.130 1.139 1.060 1.080 6,565,289 -0.08(-6.90%)
Sep 22, 2022 1.220 1.230 1.150 1.160 5,630,453 -0.07(-5.69%)
Sep 21, 2022 1.240 1.260 1.180 1.230 5,694,853 -0.01(-0.81%)
Sep 20, 2022 1.250 1.290 1.220 1.240 3,208,505 -0.02(-1.59%)
Sep 19, 2022 1.220 1.295 1.210 1.260 5,722,407 +0.00(+0.00%)
Sep 16, 2022 1.250 1.290 1.230 1.260 7,333,966 -0.05(-3.82%)
Sep 15, 2022 1.390 1.400 1.300 1.310 8,295,395 -0.08(-5.76%)
Sep 14, 2022 1.380 1.430 1.360 1.390 7,169,170 +0.00(+0.00%)
Sep 13, 2022 1.380 1.440 1.350 1.390 10,549,011 -0.03(-2.11%)
Sep 12, 2022 1.470 1.480 1.400 1.420 4,923,500 -0.03(-2.07%)
Sep 09, 2022 1.450 1.520 1.420 1.450 10,418,476 +0.00(+0.00%)
Sep 08, 2022 1.330 1.450 1.330 1.450 11,819,722 +0.11(+8.21%)
Sep 07, 2022 1.340 1.350 1.280 1.340 4,974,078 +0.01(+0.75%)
Sep 06, 2022 1.380 1.390 1.320 1.330 10,958,630 +0.00(+0.00%)
Sep 02, 2022 1.300 1.350 1.290 1.330 9,516,152 +0.03(+2.31%)
Sep 01, 2022 1.360 1.390 1.280 1.300 11,301,849 -0.11(-7.80%)
Aug 31, 2022 1.380 1.440 1.330 1.410 13,845,384 +0.01(+0.71%)
Aug 30, 2022 1.450 1.450 1.300 1.400 19,322,236 +0.05(+3.70%)
Aug 29, 2022 1.180 1.420 1.170 1.350 20,151,590 +0.14(+11.57%)
Aug 26, 2022 1.270 1.270 1.180 1.210 6,261,909 -0.05(-3.97%)
Aug 25, 2022 1.300 1.320 1.220 1.260 12,458,985 -0.02(-1.56%)
Aug 24, 2022 1.160 1.300 1.140 1.280 18,401,376 +0.18(+16.36%)
Aug 23, 2022 1.050 1.120 1.040 1.100 3,870,405 +0.04(+3.77%)
Aug 22, 2022 1.030 1.060 1.000 1.060 5,254,403 +0.01(+0.95%)
Aug 19, 2022 1.090 1.090 1.030 1.050 5,825,361 -0.06(-5.41%)
Aug 18, 2022 1.090 1.110 1.060 1.110 3,186,439 +0.02(+1.83%)
Aug 17, 2022 1.140 1.160 1.079 1.090 5,070,712 -0.07(-6.03%)
Aug 16, 2022 1.180 1.190 1.140 1.160 3,831,182 -0.01(-0.85%)
Aug 15, 2022 1.190 1.190 1.150 1.170 2,781,853 -0.04(-3.31%)
Aug 12, 2022 1.220 1.230 1.190 1.210 2,582,893 +0.00(+0.00%)
Aug 11, 2022 1.200 1.240 1.200 1.210 4,005,418 +0.02(+1.68%)
Aug 10, 2022 1.220 1.220 1.170 1.190 3,767,034 +0.01(+0.85%)
Aug 09, 2022 1.240 1.240 1.160 1.180 3,095,588 -0.06(-4.84%)
Aug 08, 2022 1.180 1.280 1.180 1.240 7,593,436 +0.08(+6.90%)
Aug 05, 2022 1.160 1.190 1.130 1.160 5,343,031 +0.01(+0.87%)
Aug 04, 2022 1.180 1.199 1.130 1.150 5,169,821 -0.04(-3.36%)
Aug 03, 2022 1.220 1.220 1.170 1.190 3,344,262 +0.00(+0.00%)
Aug 02, 2022 1.150 1.200 1.150 1.190 4,496,630 +0.04(+3.48%)
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.