Skip to main content

Denison Mines Corp. (NY: DNN )

1.850 +0.040 (+2.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 1.820 1.860 1.800 1.850 9,254,810 +0.04(+2.21%)
Dec 07, 2023 1.790 1.830 1.770 1.810 8,209,169 +0.01(+0.56%)
Dec 06, 2023 1.810 1.855 1.790 1.800 10,343,175 -0.02(-1.10%)
Dec 05, 2023 1.860 1.880 1.800 1.820 7,880,072 -0.04(-2.15%)
Dec 04, 2023 1.840 1.870 1.820 1.860 9,776,139 +0.06(+3.33%)
Dec 01, 2023 1.810 1.870 1.790 1.800 8,493,531 -0.03(-1.64%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
Nov 01, 2023 1.630 1.640 1.580 1.630 9,202,252 +0.01(+0.62%)
Oct 31, 2023 1.580 1.620 1.560 1.620 12,789,226 +0.05(+3.18%)
Oct 30, 2023 1.520 1.570 1.520 1.570 6,804,835 +0.04(+2.61%)
Oct 27, 2023 1.560 1.580 1.510 1.530 6,482,494 -0.03(-1.92%)
Oct 26, 2023 1.600 1.610 1.530 1.560 7,254,327 -0.02(-1.27%)
Oct 25, 2023 1.590 1.635 1.570 1.580 7,178,985 +0.00(+0.00%)
Oct 24, 2023 1.510 1.580 1.510 1.580 5,785,801 +0.06(+3.95%)
Oct 23, 2023 1.520 1.540 1.470 1.520 7,635,416 +0.01(+0.66%)
Oct 20, 2023 1.520 1.558 1.480 1.510 7,292,348 -0.02(-1.31%)
Oct 19, 2023 1.490 1.550 1.460 1.530 7,685,223 +0.03(+2.00%)
Oct 18, 2023 1.490 1.520 1.470 1.500 4,597,408 +0.03(+2.04%)
Oct 17, 2023 1.440 1.510 1.436 1.470 8,982,924 +0.01(+0.68%)
Oct 16, 2023 1.500 1.500 1.430 1.460 9,450,479 +0.00(+0.00%)
Oct 13, 2023 1.450 1.490 1.430 1.460 12,230,032 +0.01(+0.69%)
Oct 12, 2023 1.490 1.510 1.420 1.450 18,261,580 -0.03(-2.03%)
Oct 11, 2023 1.500 1.510 1.470 1.480 36,950,968 -0.14(-8.64%)
Oct 10, 2023 1.550 1.650 1.550 1.620 9,632,837 +0.05(+3.18%)
Oct 09, 2023 1.600 1.609 1.530 1.570 3,175,331 -0.03(-1.88%)
Oct 06, 2023 1.530 1.640 1.521 1.600 6,437,790 +0.04(+2.56%)
Oct 05, 2023 1.540 1.600 1.530 1.560 7,160,213 +0.01(+0.65%)
Oct 04, 2023 1.550 1.570 1.500 1.550 10,512,645 -0.03(-1.90%)
Oct 03, 2023 1.560 1.650 1.560 1.580 9,456,557 +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.