Denison Mines Corp. (NY: DNN )

1.650 USD +0.020 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.340 1.490 1.330 1.470 23,666,619 +0.13(+9.70%)
Sep 29, 2021 1.380 1.400 1.320 1.340 11,957,450 -0.04(-2.90%)
Sep 28, 2021 1.420 1.450 1.350 1.380 15,548,293 -0.06(-4.17%)
Sep 27, 2021 1.350 1.460 1.350 1.440 14,376,812 +0.11(+8.27%)
Sep 24, 2021 1.410 1.430 1.300 1.330 22,557,236 -0.12(-8.28%)
Sep 23, 2021 1.400 1.450 1.320 1.450 18,249,622 +0.08(+5.84%)
Sep 22, 2021 1.450 1.510 1.370 1.370 21,535,316 -0.04(-2.84%)
Sep 21, 2021 1.480 1.510 1.410 1.410 25,228,305 +0.00(+0.00%)
Sep 20, 2021 1.480 1.510 1.380 1.410 27,867,009 -0.20(-12.42%)
Sep 17, 2021 1.690 1.720 1.530 1.610 30,629,960 -0.09(-5.29%)
Sep 16, 2021 1.800 1.800 1.650 1.700 21,330,256 -0.08(-4.49%)
Sep 15, 2021 1.610 1.780 1.610 1.780 36,854,377 +0.17(+10.56%)
Sep 14, 2021 1.690 1.690 1.510 1.610 34,016,530 -0.02(-1.23%)
Sep 13, 2021 1.700 1.730 1.610 1.630 50,614,857 +0.04(+2.52%)
Sep 10, 2021 1.420 1.630 1.420 1.590 49,449,289 +0.18(+12.77%)
Sep 09, 2021 1.420 1.450 1.350 1.410 13,170,583 -0.04(-2.76%)
Sep 08, 2021 1.510 1.510 1.380 1.450 17,985,817 -0.06(-3.97%)
Sep 07, 2021 1.500 1.545 1.430 1.510 41,371,407 +0.10(+7.09%)
Sep 03, 2021 1.460 1.500 1.370 1.410 28,505,683 +0.01(+0.71%)
Sep 02, 2021 1.300 1.420 1.300 1.400 25,239,309 +0.11(+8.53%)
Sep 01, 2021 1.270 1.290 1.230 1.290 12,440,211 +0.02(+1.57%)
Aug 31, 2021 1.180 1.280 1.160 1.270 12,834,869 +0.09(+7.63%)
Aug 30, 2021 1.140 1.180 1.130 1.180 5,909,960 +0.05(+4.42%)
Aug 27, 2021 1.080 1.150 1.080 1.130 8,507,075 +0.05(+4.63%)
Aug 26, 2021 1.100 1.120 1.070 1.080 2,509,078 -0.02(-1.82%)
Aug 25, 2021 1.090 1.120 1.080 1.100 3,817,704 +0.02(+1.85%)
Aug 24, 2021 1.100 1.120 1.070 1.080 5,789,799 -0.02(-1.82%)
Aug 23, 2021 1.030 1.100 1.030 1.100 4,890,602 +0.07(+6.80%)
Aug 20, 2021 0.9900 1.030 0.9755 1.030 5,316,058 +0.05(+4.89%)
Aug 19, 2021 1.030 1.039 0.9783 0.9820 5,491,042 -0.05(-4.66%)
Aug 18, 2021 1.010 1.070 1.000 1.030 5,142,587 +0.02(+1.98%)
Aug 17, 2021 1.020 1.039 1.000 1.010 4,148,649 -0.02(-1.94%)
Aug 16, 2021 1.060 1.065 1.010 1.030 5,222,998 -0.04(-3.74%)
Aug 13, 2021 1.080 1.090 1.060 1.070 3,262,998 -0.02(-1.83%)
Aug 12, 2021 1.100 1.120 1.080 1.090 2,449,550 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.080 1.110 3,856,907 +0.00(+0.00%)
Aug 10, 2021 1.050 1.140 1.040 1.110 8,913,906 +0.07(+6.73%)
Aug 09, 2021 1.100 1.110 1.030 1.040 5,077,171 -0.06(-5.45%)
Aug 06, 2021 1.110 1.120 1.060 1.100 3,075,561 +0.00(+0.00%)
Aug 05, 2021 1.090 1.120 1.060 1.100 4,124,528 +0.02(+1.85%)
Aug 04, 2021 1.070 1.100 1.050 1.080 3,394,098 +0.00(+0.00%)
Aug 03, 2021 1.080 1.100 1.060 1.080 3,092,825 -0.01(-0.92%)
Aug 02, 2021 1.100 1.120 1.070 1.090 2,600,329 -0.01(-0.91%)
Jul 30, 2021 1.120 1.140 1.090 1.100 4,590,131 -0.05(-4.35%)
Jul 29, 2021 1.160 1.160 1.110 1.150 6,004,599 +0.01(+0.88%)
Jul 28, 2021 1.030 1.140 1.030 1.140 7,172,957 +0.10(+9.62%)
Jul 27, 2021 1.060 1.070 1.020 1.040 3,071,219 -0.03(-2.80%)
Jul 26, 2021 1.030 1.080 1.030 1.070 4,802,268 +0.04(+3.88%)
Jul 23, 2021 1.030 1.050 1.010 1.030 4,801,662 +0.00(+0.00%)
Jul 22, 2021 1.070 1.070 1.010 1.030 4,779,865 -0.02(-1.90%)
Jul 21, 2021 1.070 1.100 1.030 1.050 6,392,581 +0.03(+2.94%)
Jul 20, 2021 0.9410 1.050 0.9251 1.020 11,536,098 +0.09(+10.27%)
Jul 19, 2021 0.9800 0.9832 0.9155 0.9250 15,857,640 -0.07(-6.58%)
Jul 16, 2021 1.040 1.040 0.9826 0.9902 11,835,031 -0.03(-2.92%)
Jul 15, 2021 1.080 1.100 1.000 1.020 9,990,982 -0.08(-7.27%)
Jul 14, 2021 1.080 1.100 1.040 1.100 10,386,484 +0.02(+1.85%)
Jul 13, 2021 1.070 1.100 1.040 1.080 15,376,976 +0.02(+1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 7,929,500 -0.07(-6.19%)
Jul 09, 2021 1.090 1.160 1.080 1.130 4,145,573 +0.05(+4.63%)
Jul 08, 2021 1.080 1.140 1.060 1.080 8,229,852 -0.07(-6.09%)
Jul 07, 2021 1.170 1.190 1.080 1.150 8,225,649 -0.01(-0.86%)
Jul 06, 2021 1.230 1.250 1.160 1.160 6,762,049 -0.07(-5.69%)
Jul 02, 2021 1.220 1.250 1.180 1.230 4,550,748 +0.01(+0.82%)
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.