Skip to main content

Denison Mines Corp. (NY: DNN )

1.900 -0.020 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.650 1.670 1.510 1.530 20,447,800 -0.14(-8.38%)
Aug 30, 2024 1.670 1.680 1.620 1.670 9,587,859 +0.02(+1.21%)
Aug 29, 2024 1.660 1.690 1.610 1.650 16,871,548 +0.03(+1.85%)
Aug 28, 2024 1.670 1.680 1.614 1.620 16,514,554 -0.09(-5.26%)
Aug 27, 2024 1.710 1.730 1.650 1.710 15,574,173 +0.00(+0.00%)
Aug 26, 2024 1.750 1.770 1.690 1.710 21,424,040 +0.00(+0.00%)
Aug 23, 2024 1.610 1.770 1.590 1.710 28,188,072 +0.21(+14.00%)
Aug 22, 2024 1.570 1.590 1.490 1.500 9,634,740 -0.07(-4.46%)
Aug 21, 2024 1.550 1.580 1.540 1.570 9,966,199 +0.01(+0.64%)
Aug 20, 2024 1.600 1.610 1.540 1.560 14,200,333 -0.03(-1.89%)
Aug 19, 2024 1.560 1.630 1.560 1.590 13,026,290 +0.03(+1.92%)
Aug 16, 2024 1.610 1.610 1.530 1.560 13,027,233 -0.05(-3.11%)
Aug 15, 2024 1.570 1.630 1.570 1.610 13,093,863 +0.04(+2.55%)
Aug 14, 2024 1.540 1.610 1.530 1.570 11,979,778 +0.04(+2.61%)
Aug 13, 2024 1.550 1.550 1.510 1.530 9,686,307 -0.01(-0.65%)
Aug 12, 2024 1.500 1.560 1.500 1.540 18,800,896 +0.06(+4.05%)
Aug 09, 2024 1.560 1.575 1.480 1.480 13,487,763 -0.06(-3.90%)
Aug 08, 2024 1.520 1.580 1.505 1.540 13,824,269 +0.04(+2.67%)
Aug 07, 2024 1.610 1.630 1.500 1.500 20,075,152 -0.07(-4.46%)
Aug 06, 2024 1.570 1.610 1.540 1.570 16,496,764 +0.03(+1.95%)
Aug 05, 2024 1.460 1.540 1.422 1.540 27,483,580 -0.06(-3.75%)
Aug 02, 2024 1.700 1.710 1.570 1.600 32,639,498 -0.16(-9.09%)
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.