Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.370	1.420	1.280	1.310	9,218,101	-0.05(-3.68%)
Apr 28, 2022	1.320	1.365	1.250	1.360	9,459,612	+0.05(+3.82%)
Apr 27, 2022	1.300	1.360	1.290	1.310	10,411,217	+0.01(+0.77%)
Apr 26, 2022	1.400	1.410	1.290	1.300	11,601,004	-0.08(-5.80%)
Apr 25, 2022	1.350	1.390	1.300	1.380	14,016,466	-0.05(-3.50%)
Apr 22, 2022	1.500	1.520	1.370	1.430	14,795,515	-0.08(-5.30%)
Apr 21, 2022	1.660	1.670	1.500	1.510	12,691,895	-0.16(-9.58%)
Apr 20, 2022	1.610	1.680	1.560	1.670	11,416,011	+0.07(+4.37%)
Apr 19, 2022	1.700	1.710	1.580	1.600	13,066,288	-0.10(-5.88%)
Apr 18, 2022	1.760	1.760	1.680	1.700	9,503,048	-0.04(-2.30%)
Apr 14, 2022	1.820	1.820	1.715	1.740	9,366,359	-0.05(-2.79%)
Apr 13, 2022	1.770	1.820	1.741	1.790	17,051,126	+0.05(+2.87%)
Apr 12, 2022	1.770	1.800	1.712	1.740	9,741,656	+0.01(+0.58%)
Apr 11, 2022	1.750	1.790	1.670	1.730	10,809,475	-0.02(-1.14%)
Apr 08, 2022	1.810	1.830	1.730	1.750	12,716,144	-0.04(-2.23%)
Apr 07, 2022	1.620	1.810	1.610	1.790	24,491,848	+0.18(+11.18%)
Apr 06, 2022	1.610	1.617	1.530	1.610	11,172,697	+0.00(+0.00%)
Apr 05, 2022	1.670	1.770	1.600	1.610	15,026,560	-0.02(-1.23%)
Apr 04, 2022	1.680	1.685	1.600	1.630	6,397,422	-0.01(-0.61%)

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.