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

Denison Mines Corp. (NY: DNN )

2.300 +0.030 (+1.32%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.280 2.380 2.280 2.300 18,537,008 +0.03(+1.32%)
Nov 26, 2024 2.300 2.340 2.255 2.270 21,043,668 -0.05(-2.16%)
Nov 25, 2024 2.400 2.430 2.270 2.320 30,201,424 -0.07(-2.93%)
Nov 22, 2024 2.380 2.400 2.320 2.390 23,416,028 +0.03(+1.27%)
Nov 21, 2024 2.290 2.390 2.270 2.360 23,584,940 +0.08(+3.51%)
Nov 20, 2024 2.360 2.380 2.250 2.280 23,576,406 -0.09(-3.80%)
Nov 19, 2024 2.280 2.380 2.230 2.370 32,165,240 +0.10(+4.41%)
Nov 18, 2024 2.180 2.330 2.160 2.270 34,960,808 +0.18(+8.61%)
Nov 15, 2024 2.030 2.220 2.030 2.090 40,402,620 +0.02(+0.97%)
Nov 14, 2024 2.060 2.090 2.020 2.070 16,060,798 -0.01(-0.48%)
Nov 13, 2024 2.200 2.200 2.060 2.080 28,789,710 -0.07(-3.26%)
Nov 12, 2024 1.990 2.170 1.990 2.150 28,382,832 +0.11(+5.39%)
Nov 11, 2024 2.040 2.061 1.970 2.040 25,657,320 +0.00(+0.00%)
Nov 08, 2024 2.110 2.135 2.010 2.040 20,680,264 -0.08(-3.77%)
Nov 07, 2024 2.060 2.190 2.010 2.120 18,420,904 +0.08(+3.92%)
Nov 06, 2024 2.100 2.125 2.030 2.040 14,154,457 -0.02(-0.97%)
Nov 05, 2024 2.070 2.110 2.050 2.060 8,345,100 -0.01(-0.48%)
Nov 04, 2024 2.040 2.090 2.000 2.070 15,161,606 -0.01(-0.48%)
Nov 01, 2024 2.130 2.170 2.060 2.080 17,447,564 -0.02(-0.95%)
Oct 31, 2024 2.120 2.145 2.050 2.100 18,530,914 -0.05(-2.33%)
Oct 30, 2024 2.150 2.190 2.120 2.150 12,448,142 -0.01(-0.46%)
Oct 29, 2024 2.250 2.270 2.150 2.160 15,826,471 -0.07(-3.14%)
Oct 28, 2024 2.170 2.260 2.150 2.230 22,467,344 +0.04(+1.83%)
Oct 25, 2024 2.190 2.230 2.140 2.190 13,828,790 -0.01(-0.45%)
Oct 24, 2024 2.180 2.220 2.144 2.200 17,620,186 +0.03(+1.38%)
Oct 23, 2024 2.250 2.270 2.130 2.170 22,118,052 -0.12(-5.24%)
Oct 22, 2024 2.250 2.310 2.210 2.290 20,452,046 +0.00(+0.00%)
Oct 21, 2024 2.400 2.400 2.240 2.290 27,706,688 -0.09(-3.78%)
Oct 18, 2024 2.260 2.400 2.210 2.380 43,643,728 +0.15(+6.73%)
Oct 17, 2024 2.200 2.310 2.180 2.230 33,347,530 +0.05(+2.29%)
Oct 16, 2024 1.990 2.240 1.980 2.180 54,513,052 +0.25(+12.95%)
Oct 15, 2024 1.930 1.940 1.860 1.930 16,490,757 +0.00(+0.00%)
Oct 14, 2024 1.900 1.946 1.880 1.930 10,401,825 +0.01(+0.52%)
Oct 11, 2024 1.860 1.920 1.840 1.920 18,636,636 +0.04(+2.13%)
Oct 10, 2024 1.820 1.890 1.820 1.880 14,500,106 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.820 1.850 13,287,723 -0.06(-3.14%)
Oct 08, 2024 1.860 1.920 1.840 1.910 12,898,722 +0.01(+0.53%)
Oct 07, 2024 1.970 1.970 1.850 1.900 19,418,216 -0.06(-3.06%)
Oct 04, 2024 1.900 1.980 1.900 1.960 14,077,336 +0.06(+3.16%)
Oct 03, 2024 1.950 1.990 1.880 1.900 15,288,710 -0.02(-1.04%)
Oct 02, 2024 1.900 1.940 1.890 1.920 15,369,708 +0.02(+1.05%)
Oct 01, 2024 1.840 1.910 1.830 1.900 19,649,806 +0.07(+3.83%)
Sep 30, 2024 1.850 1.880 1.780 1.830 16,912,470 -0.04(-2.14%)
Sep 27, 2024 1.890 1.900 1.822 1.870 13,636,546 +0.01(+0.54%)
Sep 26, 2024 1.910 1.940 1.840 1.860 23,558,664 -0.02(-1.06%)
Sep 25, 2024 1.830 1.930 1.820 1.880 25,269,348 +0.08(+4.44%)
Sep 24, 2024 1.810 1.840 1.780 1.800 22,213,904 +0.03(+1.69%)
Sep 23, 2024 1.710 1.810 1.690 1.770 36,472,992 +0.08(+4.73%)
Sep 20, 2024 1.650 1.700 1.620 1.690 26,474,564 +0.11(+6.96%)
Sep 19, 2024 1.570 1.600 1.540 1.580 10,039,155 +0.06(+3.95%)
Sep 18, 2024 1.540 1.580 1.510 1.520 21,392,078 -0.02(-1.30%)
Sep 17, 2024 1.570 1.590 1.540 1.540 16,052,293 -0.01(-0.65%)
Sep 16, 2024 1.590 1.600 1.530 1.550 7,832,700 -0.02(-1.27%)
Sep 13, 2024 1.630 1.630 1.544 1.570 11,889,819 -0.05(-3.09%)
Sep 12, 2024 1.600 1.650 1.600 1.620 11,494,612 +0.03(+1.89%)
Sep 11, 2024 1.490 1.600 1.480 1.590 20,835,416 +0.10(+6.71%)
Sep 10, 2024 1.460 1.510 1.430 1.490 11,852,857 +0.05(+3.47%)
Sep 09, 2024 1.470 1.480 1.430 1.440 9,368,186 +0.00(+0.00%)
Sep 06, 2024 1.490 1.500 1.400 1.440 17,174,698 -0.05(-3.36%)
Sep 05, 2024 1.540 1.550 1.490 1.490 16,836,264 -0.04(-2.61%)
Sep 04, 2024 1.540 1.580 1.510 1.530 17,981,854 +0.00(+0.00%)
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.