Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.310 1.340 1.200 1.250 20,309,320 -0.07(-5.30%)
May 27, 2021 1.180 1.320 1.160 1.320 28,250,888 +0.16(+13.79%)
May 26, 2021 1.140 1.175 1.132 1.160 6,638,994 +0.03(+2.65%)
May 25, 2021 1.140 1.170 1.120 1.130 3,996,353 +0.00(+0.00%)
May 24, 2021 1.160 1.178 1.130 1.130 4,956,237 -0.03(-2.59%)
May 21, 2021 1.200 1.240 1.160 1.160 9,218,620 -0.02(-1.69%)
May 20, 2021 1.180 1.200 1.150 1.180 7,556,640 +0.02(+1.72%)
May 19, 2021 1.120 1.190 1.100 1.160 9,652,402 +0.00(+0.00%)
May 18, 2021 1.160 1.210 1.150 1.160 8,426,949 +0.01(+0.87%)
May 17, 2021 1.160 1.190 1.120 1.150 11,339,226 +0.01(+0.88%)
May 14, 2021 1.060 1.150 1.060 1.140 8,551,030 +0.10(+9.62%)
May 13, 2021 1.070 1.120 1.020 1.040 8,725,071 -0.02(-1.89%)
May 12, 2021 1.130 1.159 1.060 1.060 10,056,074 -0.09(-7.83%)
May 11, 2021 1.100 1.170 1.080 1.150 10,054,601 +0.01(+0.88%)
May 10, 2021 1.230 1.230 1.130 1.140 14,859,365 -0.05(-4.20%)
May 07, 2021 1.150 1.205 1.130 1.190 10,855,738 +0.04(+3.48%)
May 06, 2021 1.200 1.220 1.110 1.150 21,927,812 -0.05(-4.17%)
May 05, 2021 1.130 1.230 1.110 1.200 42,147,068 +0.12(+11.11%)
May 04, 2021 1.130 1.170 1.070 1.080 23,909,456 -0.08(-6.90%)
May 03, 2021 1.090 1.180 1.070 1.160 42,947,904 +0.09(+8.41%)
Apr 30, 2021 1.050 1.080 1.040 1.070 7,242,900 +0.00(+0.00%)
Apr 29, 2021 1.090 1.110 1.010 1.070 13,176,400 -0.01(-0.93%)
Apr 28, 2021 1.010 1.080 1.010 1.080 10,693,784 +0.05(+4.85%)
Apr 27, 2021 1.060 1.070 1.020 1.030 7,648,730 -0.01(-0.96%)
Apr 26, 2021 1.000 1.050 1.000 1.040 11,360,521 +0.04(+4.48%)
Apr 23, 2021 1.000 1.030 0.9820 0.9954 7,663,100 -0.00(-0.46%)
Apr 22, 2021 1.030 1.040 0.9800 1.000 9,693,319 -0.02(-1.96%)
Apr 21, 2021 1.010 1.090 0.9800 1.020 13,143,155 +0.01(+0.99%)
Apr 20, 2021 0.9700 1.020 0.9300 1.010 13,353,102 +0.03(+3.06%)
Apr 19, 2021 1.030 1.050 0.9700 0.9800 15,816,856 -0.08(-7.55%)
Apr 16, 2021 1.040 1.070 1.000 1.060 12,278,200 +0.02(+1.92%)
Apr 15, 2021 1.080 1.090 1.030 1.040 12,439,477 -0.03(-2.80%)
Apr 14, 2021 1.120 1.140 1.050 1.070 14,962,940 +0.00(+0.00%)
Apr 13, 2021 1.090 1.110 1.050 1.070 9,405,566 -0.02(-1.83%)
Apr 12, 2021 1.130 1.140 1.030 1.090 20,206,450 -0.07(-6.03%)
Apr 09, 2021 1.240 1.250 1.140 1.160 14,073,900 -0.07(-5.69%)
Apr 08, 2021 1.240 1.260 1.200 1.230 11,466,952 +0.03(+2.50%)
Apr 07, 2021 1.250 1.250 1.200 1.200 12,233,188 -0.05(-4.00%)
Apr 06, 2021 1.330 1.350 1.210 1.250 26,853,208 -0.05(-3.85%)
Apr 05, 2021 1.220 1.330 1.170 1.300 50,611,248 +0.12(+10.17%)
Apr 01, 2021 1.120 1.200 1.100 1.180 24,833,000 +0.09(+8.26%)
Mar 31, 2021 1.090 1.180 1.060 1.090 24,563,596 +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 16,911,876 +0.02(+1.96%)
Mar 24, 2021 1.110 1.130 1.010 1.020 17,020,404 -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 30,000,808 +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 25,419,392 -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 51,351,456 -0.13(-10.00%)
Mar 15, 2021 1.310 1.320 1.220 1.300 71,014,272 +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 51,336,840 +0.16(+14.95%)
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.