Skip to main content

Denison Mines Corp. (NY: DNN )

2.080 -0.020 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.140 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 17,620,052 +0.03(+1.38%)
Oct 23, 2024 2.250 2.270 2.130 2.170 22,116,676 -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 14,072,562 +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.