Denison Mines Corp. (NY: DNN )

1.250 USD -0.020 (-1.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.4700 0.4700 0.4530 0.4600 276,725 +0.01(+1.25%)
Oct 30, 2019 0.4700 0.4700 0.4519 0.4543 448,641 -0.01(-2.39%)
Oct 29, 2019 0.4600 0.4699 0.4600 0.4654 62,465 +0.00(+0.58%)
Oct 28, 2019 0.4690 0.4700 0.4627 0.4627 184,299 -0.01(-1.47%)
Oct 25, 2019 0.4750 0.4750 0.4600 0.4696 312,500 +0.01(+2.09%)
Oct 24, 2019 0.4700 0.4725 0.4600 0.4600 137,105 -0.01(-2.69%)
Oct 23, 2019 0.4620 0.4800 0.4620 0.4727 106,296 +0.01(+2.54%)
Oct 22, 2019 0.4732 0.4743 0.4610 0.4610 163,983 -0.01(-2.72%)
Oct 21, 2019 0.4750 0.4869 0.4722 0.4739 102,931 -0.01(-1.17%)
Oct 18, 2019 0.4869 0.4869 0.4715 0.4795 130,300 +0.00(+0.10%)
Oct 17, 2019 0.4722 0.4807 0.4700 0.4790 88,076 +0.01(+1.44%)
Oct 16, 2019 0.4700 0.4800 0.4500 0.4722 205,270 -0.00(-0.67%)
Oct 15, 2019 0.4736 0.4869 0.4736 0.4754 261,790 +0.00(+0.78%)
Oct 14, 2019 0.4700 0.4799 0.4650 0.4717 87,703 -0.01(-2.10%)
Oct 11, 2019 0.4899 0.4900 0.4817 0.4818 201,600 -0.01(-1.67%)
Oct 10, 2019 0.4800 0.4900 0.4700 0.4900 377,858 +0.02(+3.31%)
Oct 09, 2019 0.4604 0.4850 0.4604 0.4743 232,270 +0.00(+0.21%)
Oct 08, 2019 0.4610 0.4800 0.4610 0.4733 211,662 +0.00(+0.36%)
Oct 07, 2019 0.4800 0.4800 0.4712 0.4716 95,768 -0.01(-2.56%)
Oct 04, 2019 0.4700 0.4851 0.4700 0.4840 246,500 +0.01(+1.68%)
Oct 03, 2019 0.4600 0.4800 0.4501 0.4760 306,877 +0.01(+2.17%)
Oct 02, 2019 0.4700 0.4700 0.4569 0.4659 246,208 -0.00(-0.60%)
Oct 01, 2019 0.4505 0.4745 0.4505 0.4687 159,120 +0.02(+4.04%)
Sep 30, 2019 0.4900 0.4900 0.4505 0.4505 611,974 -0.04(-8.06%)
Sep 27, 2019 0.4997 0.4997 0.4866 0.4900 207,400 -0.00(-0.99%)
Sep 26, 2019 0.4800 0.5062 0.4800 0.4949 247,616 +0.01(+1.31%)
Sep 25, 2019 0.4700 0.5006 0.4700 0.4885 278,502 -0.02(-3.08%)
Sep 24, 2019 0.4964 0.5057 0.4901 0.5040 218,465 -0.00(-0.90%)
Sep 23, 2019 0.4825 0.5100 0.4812 0.5086 480,858 -0.00(-0.84%)
Sep 20, 2019 0.4777 0.5129 0.4589 0.5129 736,900 +0.04(+8.55%)
Sep 19, 2019 0.4700 0.4899 0.4700 0.4725 245,930 -0.01(-1.81%)
Sep 18, 2019 0.4830 0.4830 0.4750 0.4812 307,483 -0.00(-0.27%)
Sep 17, 2019 0.4730 0.4842 0.4590 0.4825 177,043 +0.01(+1.79%)
Sep 16, 2019 0.4807 0.4862 0.4522 0.4740 644,648 -0.00(-0.67%)
Sep 13, 2019 0.4987 0.4987 0.4750 0.4772 323,900 -0.01(-2.81%)
Sep 12, 2019 0.4899 0.5000 0.4899 0.4910 350,476 +0.00(+0.20%)
Sep 11, 2019 0.4800 0.4969 0.4650 0.4900 839,208 +0.01(+1.16%)
Sep 10, 2019 0.4625 0.4873 0.4575 0.4844 798,162 +0.02(+4.53%)
Sep 09, 2019 0.4442 0.4717 0.4400 0.4634 314,961 +0.02(+4.32%)
Sep 06, 2019 0.4500 0.4550 0.4442 0.4442 254,300 +0.00(+0.63%)
Sep 05, 2019 0.4500 0.4590 0.4407 0.4414 600,011 -0.01(-2.60%)
Sep 04, 2019 0.4500 0.4569 0.4403 0.4532 403,787 +0.00(+0.29%)
Sep 03, 2019 0.4600 0.4600 0.4400 0.4519 672,210 -0.00(-0.90%)
Aug 30, 2019 0.4123 0.4600 0.4089 0.4560 789,500 +0.05(+12.32%)
Aug 29, 2019 0.4100 0.4150 0.4027 0.4060 286,439 -0.01(-2.17%)
Aug 28, 2019 0.4100 0.4230 0.3969 0.4150 309,180 +0.01(+1.77%)
Aug 27, 2019 0.4000 0.4228 0.3950 0.4078 552,942 +0.00(+0.27%)
Aug 26, 2019 0.4200 0.4210 0.4055 0.4067 277,367 -0.01(-1.57%)
Aug 23, 2019 0.4300 0.4360 0.4131 0.4132 357,900 -0.03(-6.54%)
Aug 22, 2019 0.4700 0.4700 0.4301 0.4421 477,087 -0.02(-5.13%)
Aug 21, 2019 0.4500 0.4699 0.4435 0.4660 642,190 +0.02(+5.22%)
Aug 20, 2019 0.4300 0.4445 0.4300 0.4429 315,638 +0.02(+3.60%)
Aug 19, 2019 0.4300 0.4457 0.4200 0.4275 580,076 -0.00(-0.58%)
Aug 16, 2019 0.4000 0.4309 0.4000 0.4300 423,000 +0.03(+6.59%)
Aug 15, 2019 0.4000 0.4130 0.3800 0.4034 1,889,315 -0.01(-1.61%)
Aug 14, 2019 0.4284 0.4284 0.4060 0.4100 495,512 -0.02(-3.98%)
Aug 13, 2019 0.4350 0.4350 0.4204 0.4270 365,098 +0.00(+0.00%)
Aug 12, 2019 0.4301 0.4389 0.4200 0.4270 515,944 -0.01(-3.17%)
Aug 09, 2019 0.4400 0.4500 0.4356 0.4410 284,000 -0.01(-1.87%)
Aug 08, 2019 0.4400 0.4524 0.4400 0.4494 224,024 -0.00(-0.13%)
Aug 07, 2019 0.4520 0.4566 0.4331 0.4500 358,137 -0.01(-1.49%)
Aug 06, 2019 0.4500 0.4800 0.4500 0.4568 486,976 +0.00(+0.42%)
Aug 05, 2019 0.4603 0.4745 0.4400 0.4549 373,968 -0.01(-3.05%)
Aug 02, 2019 0.4720 0.4800 0.4601 0.4692 244,900 -0.01(-2.33%)
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.