Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.060 -0.050 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 2.120 2.160 2.050 2.060 24,513,680 -0.05(-2.37%)
Apr 12, 2024 2.190 2.250 2.080 2.110 20,503,022 -0.08(-3.65%)
Apr 11, 2024 2.130 2.210 2.080 2.190 20,869,412 +0.07(+3.30%)
Apr 10, 2024 2.020 2.120 2.000 2.120 15,116,829 +0.07(+3.41%)
Apr 09, 2024 2.090 2.120 2.040 2.050 16,033,061 -0.02(-0.97%)
Apr 08, 2024 2.150 2.170 2.050 2.070 13,938,443 -0.07(-3.27%)
Apr 05, 2024 2.120 2.220 2.100 2.140 16,648,717 -0.02(-0.93%)
Apr 04, 2024 2.210 2.240 2.130 2.160 22,562,050 -0.06(-2.70%)
Apr 03, 2024 2.120 2.220 2.115 2.220 22,371,316 +0.10(+4.72%)
Apr 02, 2024 2.060 2.120 2.015 2.120 16,753,636 +0.05(+2.42%)
Apr 01, 2024 1.970 2.080 1.970 2.070 19,394,672 +0.12(+6.15%)
Mar 28, 2024 1.940 2.000 1.940 1.950 13,285,031 +0.00(+0.00%)
Mar 27, 2024 1.960 1.970 1.910 1.950 8,498,281 +0.00(+0.00%)
Mar 26, 2024 1.920 1.970 1.900 1.950 10,743,877 +0.00(+0.00%)
Mar 25, 2024 1.950 2.010 1.930 1.950 11,729,089 +0.01(+0.52%)
Mar 22, 2024 1.930 1.970 1.920 1.940 6,502,537 +0.01(+0.52%)
Mar 21, 2024 1.930 1.960 1.900 1.930 10,334,394 +0.00(+0.00%)
Mar 20, 2024 1.840 1.940 1.820 1.930 13,871,693 +0.10(+5.46%)
Mar 19, 2024 1.850 1.880 1.810 1.830 16,269,187 -0.06(-3.17%)
Mar 18, 2024 1.890 1.900 1.840 1.890 11,122,464 +0.01(+0.53%)
Mar 15, 2024 1.790 1.890 1.780 1.880 18,518,448 +0.09(+5.03%)
Mar 14, 2024 1.800 1.810 1.730 1.790 15,293,181 +0.00(+0.00%)
Mar 13, 2024 1.820 1.880 1.760 1.790 23,998,916 -0.03(-1.65%)
Mar 12, 2024 1.830 1.870 1.790 1.820 7,373,118 +0.00(+0.00%)
Mar 11, 2024 1.850 1.860 1.800 1.820 12,095,584 -0.02(-1.09%)
Mar 08, 2024 1.960 1.965 1.810 1.840 17,447,248 -0.12(-6.12%)
Mar 07, 2024 1.830 1.960 1.820 1.960 14,777,263 +0.14(+7.69%)
Mar 06, 2024 1.830 1.880 1.820 1.820 7,556,027 +0.02(+1.11%)
Mar 05, 2024 1.850 1.880 1.800 1.800 10,293,507 -0.05(-2.70%)
Mar 04, 2024 1.960 1.960 1.840 1.850 11,575,832 -0.07(-3.65%)
Mar 01, 2024 1.810 1.950 1.800 1.920 21,335,800 +0.14(+7.87%)
Feb 29, 2024 1.810 1.830 1.750 1.780 17,447,932 -0.02(-1.11%)
Feb 28, 2024 1.870 1.880 1.780 1.800 15,921,188 -0.07(-3.74%)
Feb 27, 2024 1.770 1.900 1.770 1.870 22,905,800 +0.08(+4.47%)
Feb 26, 2024 1.750 1.830 1.740 1.790 13,965,667 +0.03(+1.70%)
Feb 23, 2024 1.790 1.810 1.750 1.760 12,871,508 -0.03(-1.68%)
Feb 22, 2024 1.860 1.880 1.790 1.790 11,916,446 -0.06(-3.24%)
Feb 21, 2024 1.780 1.890 1.770 1.850 16,870,126 +0.04(+2.21%)
Feb 20, 2024 1.920 1.930 1.790 1.810 17,249,540 -0.12(-6.22%)
Feb 16, 2024 1.940 1.960 1.920 1.930 6,719,782 +0.00(+0.00%)
Feb 15, 2024 1.950 1.970 1.920 1.930 8,248,021 -0.02(-1.03%)
Feb 14, 2024 1.960 2.009 1.950 1.950 9,887,738 -0.03(-1.52%)
Feb 13, 2024 2.000 2.030 1.954 1.980 14,345,847 -0.05(-2.46%)
Feb 12, 2024 2.020 2.050 1.980 2.030 10,665,071 +0.02(+1.00%)
Feb 09, 2024 2.000 2.068 1.970 2.010 12,954,430 +0.01(+0.50%)
Feb 08, 2024 2.100 2.118 1.980 2.000 17,565,446 -0.09(-4.31%)
Feb 07, 2024 2.050 2.100 2.020 2.090 12,619,720 +0.05(+2.45%)
Feb 06, 2024 2.100 2.110 2.030 2.040 16,048,725 -0.04(-1.92%)
Feb 05, 2024 2.120 2.130 2.030 2.080 16,482,561 -0.03(-1.42%)
Feb 02, 2024 2.140 2.140 2.083 2.110 15,890,502 -0.03(-1.40%)
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.