Skip to main content

Denison Mines Corp. (NY: DNN )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.090 2.150 2.060 2.140 30,106,216 +0.14(+7.00%)
Jan 31, 2024 2.030 2.055 2.000 2.000 15,035,703 -0.03(-1.48%)
Jan 30, 2024 1.970 2.030 1.950 2.030 14,348,771 +0.08(+4.10%)
Jan 29, 2024 1.910 1.960 1.870 1.950 9,229,521 +0.03(+1.56%)
Jan 26, 2024 1.930 1.930 1.880 1.920 5,948,007 +0.02(+1.05%)
Jan 25, 2024 1.980 1.980 1.880 1.900 13,372,535 -0.07(-3.55%)
Jan 24, 2024 2.010 2.050 1.960 1.970 9,982,455 +0.00(+0.00%)
Jan 23, 2024 1.920 2.000 1.900 1.970 9,651,576 +0.06(+3.14%)
Jan 22, 2024 1.940 1.980 1.910 1.910 10,432,046 -0.05(-2.55%)
Jan 19, 2024 2.010 2.029 1.950 1.960 10,596,245 -0.05(-2.49%)
Jan 18, 2024 2.030 2.040 1.970 2.010 9,992,904 +0.00(+0.00%)
Jan 17, 2024 2.010 2.030 1.960 2.010 21,461,356 +0.01(+0.50%)
Jan 16, 2024 2.040 2.120 1.980 2.000 35,922,104 +0.02(+1.01%)
Jan 12, 2024 1.870 1.990 1.860 1.980 35,358,524 +0.18(+10.00%)
Jan 11, 2024 1.770 1.800 1.720 1.800 14,565,179 +0.03(+1.69%)
Jan 10, 2024 1.800 1.830 1.740 1.770 12,371,580 +0.00(+0.00%)
Jan 09, 2024 1.660 1.790 1.640 1.770 15,916,282 +0.10(+5.99%)
Jan 08, 2024 1.650 1.680 1.630 1.670 7,365,236 +0.01(+0.60%)
Jan 05, 2024 1.710 1.730 1.660 1.660 7,165,844 -0.03(-1.78%)
Jan 04, 2024 1.690 1.730 1.670 1.690 7,392,494 +0.02(+1.20%)
Jan 03, 2024 1.700 1.740 1.670 1.670 12,517,726 -0.02(-1.18%)
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.