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

Denison Mines Corp. (NY: DNN )

1.620 -0.130 (-7.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.750 1.760 1.610 1.620 53,128,840 -0.13(-7.43%)
Feb 13, 2025 1.760 1.780 1.710 1.750 64,003,960 -0.01(-0.57%)
Feb 12, 2025 1.740 1.810 1.720 1.760 41,059,516 +0.01(+0.57%)
Feb 11, 2025 1.780 1.800 1.730 1.750 54,614,092 -0.05(-2.78%)
Feb 10, 2025 1.820 1.860 1.780 1.800 53,287,252 -0.01(-0.55%)
Feb 07, 2025 1.810 1.860 1.790 1.810 49,910,264 +0.02(+1.12%)
Feb 06, 2025 1.860 1.880 1.770 1.790 32,117,600 -0.07(-3.76%)
Feb 05, 2025 1.840 1.890 1.815 1.860 51,013,200 +0.01(+0.54%)
Feb 04, 2025 1.770 1.870 1.770 1.850 51,411,648 +0.10(+5.71%)
Feb 03, 2025 1.740 1.810 1.700 1.750 66,201,680 -0.07(-3.85%)
Jan 31, 2025 1.910 1.920 1.800 1.820 44,484,256 -0.10(-5.21%)
Jan 30, 2025 1.850 1.930 1.850 1.920 37,267,212 +0.07(+3.78%)
Jan 29, 2025 1.790 1.880 1.750 1.850 36,401,376 +0.07(+3.93%)
Jan 28, 2025 1.790 1.790 1.710 1.780 28,982,296 +0.05(+2.89%)
Jan 27, 2025 1.930 1.940 1.730 1.730 51,481,332 -0.30(-14.78%)
Jan 24, 2025 2.070 2.140 2.010 2.030 43,931,528 -0.01(-0.49%)
Jan 23, 2025 2.010 2.060 1.970 2.040 37,710,604 +0.00(+0.00%)
Jan 22, 2025 1.990 2.070 1.940 2.040 35,730,996 +0.08(+4.08%)
Jan 21, 2025 1.900 1.960 1.895 1.960 29,342,628 +0.08(+4.26%)
Jan 17, 2025 1.870 1.920 1.840 1.880 34,844,072 +0.02(+1.08%)
Jan 16, 2025 1.950 1.979 1.840 1.860 23,910,168 -0.09(-4.62%)
Jan 15, 2025 1.940 1.971 1.910 1.950 26,620,088 +0.04(+2.09%)
Jan 14, 2025 1.930 1.990 1.900 1.910 25,017,824 +0.00(+0.00%)
Jan 13, 2025 1.910 2.000 1.900 1.910 30,203,050 -0.04(-2.05%)
Jan 10, 2025 2.000 2.005 1.920 1.950 28,676,828 -0.01(-0.51%)
Jan 08, 2025 1.970 2.000 1.890 1.960 36,494,212 -0.01(-0.51%)
Jan 07, 2025 2.100 2.109 1.970 1.970 30,063,134 -0.11(-5.29%)
Jan 06, 2025 2.130 2.190 2.060 2.080 31,308,170 -0.02(-0.95%)
Jan 03, 2025 2.070 2.110 1.990 2.100 32,212,164 +0.02(+0.96%)
Jan 02, 2025 1.860 2.080 1.851 2.080 29,397,634 +0.28(+15.56%)
Dec 31, 2024 1.800 0 -0.04(-2.17%)
Dec 30, 2024 1.870 1.880 1.830 1.840 20,485,914 -0.03(-1.60%)
Dec 27, 2024 1.890 1.900 1.850 1.870 16,202,880 -0.03(-1.58%)
Dec 26, 2024 1.890 1.940 1.868 1.900 7,539,944 +0.02(+1.06%)
Dec 24, 2024 1.960 1.960 1.870 1.880 15,016,203 -0.07(-3.59%)
Dec 23, 2024 1.890 1.950 1.890 1.950 12,662,660 +0.06(+3.17%)
Dec 20, 2024 1.920 1.960 1.880 1.890 32,499,764 -0.06(-3.08%)
Dec 19, 2024 1.940 1.980 1.920 1.950 17,035,924 +0.04(+2.09%)
Dec 18, 2024 2.010 2.060 1.910 1.910 25,317,756 -0.12(-5.91%)
Dec 17, 2024 2.020 2.040 1.970 2.030 24,181,880 -0.02(-0.98%)
Dec 16, 2024 2.080 2.100 2.030 2.050 16,671,614 -0.03(-1.44%)
Dec 13, 2024 2.150 2.170 2.075 2.080 12,740,370 -0.07(-3.26%)
Dec 12, 2024 2.240 2.250 2.150 2.150 16,426,028 -0.10(-4.44%)
Dec 11, 2024 2.230 2.260 2.150 2.250 18,143,744 +0.03(+1.35%)
Dec 10, 2024 2.200 2.230 2.160 2.220 16,370,416 +0.03(+1.37%)
Dec 09, 2024 2.320 2.330 2.120 2.190 22,214,038 -0.10(-4.37%)
Dec 06, 2024 2.330 2.340 2.280 2.290 22,951,050 -0.03(-1.29%)
Dec 05, 2024 2.240 2.370 2.220 2.320 18,806,648 +0.07(+3.11%)
Dec 04, 2024 2.260 2.320 2.210 2.250 20,175,110 +0.01(+0.45%)
Dec 03, 2024 2.270 2.280 2.190 2.240 23,199,780 -0.05(-2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.