Skip to main content

Denison Mines Corp. (NY: DNN )

2.240 -0.040 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.280 2.300 2.220 2.240 11,060,034 -0.04(-1.75%)
Jul 11, 2024 2.260 2.290 2.230 2.280 10,582,870 +0.04(+1.79%)
Jul 10, 2024 2.060 2.260 2.060 2.240 24,269,908 +0.18(+8.74%)
Jul 09, 2024 2.030 2.090 2.010 2.060 11,540,426 +0.03(+1.48%)
Jul 08, 2024 2.060 2.100 2.020 2.030 16,892,914 -0.03(-1.46%)
Jul 05, 2024 2.150 2.150 2.060 2.060 7,351,501 -0.06(-2.83%)
Jul 03, 2024 2.130 2.170 2.110 2.120 8,538,255 +0.00(+0.00%)
Jul 02, 2024 2.050 2.120 2.010 2.120 15,326,454 +0.07(+3.41%)
Jul 01, 2024 2.000 2.080 2.000 2.050 11,513,360 +0.06(+3.02%)
Jun 28, 2024 2.100 2.130 1.980 1.990 20,772,444 -0.11(-5.24%)
Jun 27, 2024 2.050 2.110 2.030 2.100 14,524,440 +0.08(+3.96%)
Jun 26, 2024 1.990 2.070 1.990 2.020 11,876,489 +0.03(+1.51%)
Jun 25, 2024 2.010 2.040 1.960 1.990 15,007,709 -0.02(-1.00%)
Jun 24, 2024 2.010 2.070 2.000 2.010 11,389,938 -0.01(-0.50%)
Jun 21, 2024 2.050 2.085 2.010 2.020 14,780,628 -0.07(-3.35%)
Jun 20, 2024 2.130 2.135 2.060 2.090 16,789,572 -0.02(-0.95%)
Jun 18, 2024 2.060 2.140 2.060 2.110 10,251,214 +0.05(+2.43%)
Jun 17, 2024 2.060 2.105 2.030 2.060 14,415,612 +0.00(+0.00%)
Jun 14, 2024 2.130 2.140 2.060 2.060 11,873,630 -0.08(-3.74%)
Jun 13, 2024 2.080 2.160 2.080 2.140 13,209,104 +0.06(+2.88%)
Jun 12, 2024 2.050 2.080 2.010 2.080 14,437,004 +0.07(+3.48%)
Jun 11, 2024 2.090 2.100 2.000 2.010 17,161,764 -0.11(-5.19%)
Jun 10, 2024 2.090 2.160 2.080 2.120 15,023,343 +0.02(+0.95%)
Jun 07, 2024 2.190 2.200 2.090 2.100 12,532,287 -0.10(-4.55%)
Jun 06, 2024 2.150 2.260 2.140 2.200 13,907,130 +0.03(+1.38%)
Jun 05, 2024 2.270 2.280 2.160 2.170 12,178,119 -0.06(-2.69%)
Jun 04, 2024 2.320 2.330 2.170 2.230 22,944,010 -0.14(-5.91%)
Jun 03, 2024 2.420 2.430 2.299 2.370 15,086,345 -0.05(-2.07%)
May 31, 2024 2.460 2.470 2.400 2.420 15,931,634 +0.00(+0.00%)
May 30, 2024 2.420 2.450 2.380 2.420 17,021,734 +0.00(+0.00%)
May 29, 2024 2.370 2.420 2.300 2.420 19,132,144 +0.02(+0.83%)
May 28, 2024 2.340 2.400 2.310 2.400 15,583,377 +0.08(+3.45%)
May 24, 2024 2.250 2.330 2.230 2.320 13,242,114 +0.08(+3.57%)
May 23, 2024 2.260 2.280 2.230 2.240 12,789,868 +0.00(+0.00%)
May 22, 2024 2.260 2.300 2.230 2.240 23,024,252 -0.04(-1.75%)
May 21, 2024 2.300 2.330 2.270 2.280 17,379,640 -0.01(-0.44%)
May 20, 2024 2.300 2.320 2.250 2.290 19,792,542 +0.05(+2.23%)
May 17, 2024 2.100 2.270 2.090 2.240 35,492,804 +0.14(+6.67%)
May 16, 2024 2.060 2.130 2.060 2.100 11,267,403 +0.04(+1.94%)
May 15, 2024 2.050 2.090 2.030 2.060 12,512,589 +0.01(+0.49%)
May 14, 2024 2.050 2.075 2.030 2.050 13,332,592 +0.01(+0.49%)
May 13, 2024 2.080 2.120 2.040 2.040 9,513,555 -0.03(-1.45%)
May 10, 2024 2.150 2.170 2.060 2.070 14,107,131 -0.07(-3.27%)
May 09, 2024 2.080 2.155 2.050 2.140 14,394,584 +0.06(+2.88%)
May 08, 2024 2.150 2.170 2.040 2.080 22,382,358 -0.06(-2.80%)
May 07, 2024 2.180 2.240 2.130 2.140 14,896,924 -0.05(-2.28%)
May 06, 2024 2.120 2.230 2.120 2.190 21,334,472 +0.06(+2.82%)
May 03, 2024 2.140 2.160 2.100 2.130 18,189,938 +0.02(+0.95%)
May 02, 2024 2.050 2.140 2.010 2.110 17,468,672 +0.07(+3.43%)
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.