Skip to main content

Denison Mines Corp. (NY: DNN )

1.975 +0.025 (+1.28%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,419,743 +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 4,880,629 +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.