Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denison Mines Corp.
(NY:
DNN
)
2.320
+0.080 (+3.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
2.250
2.330
2.230
2.320
13,242,114
+0.08(+3.57%)
May 23, 2024
2.260
2.280
2.230
2.240
12,789,868
+0.00(+0.00%)
May 22, 2024
2.260
2.300
2.230
2.240
23,024,252
-0.04(-1.75%)
May 21, 2024
2.300
2.330
2.270
2.280
17,379,640
-0.01(-0.44%)
May 20, 2024
2.300
2.320
2.250
2.290
19,792,542
+0.05(+2.23%)
May 17, 2024
2.100
2.270
2.090
2.240
35,492,804
+0.14(+6.67%)
May 16, 2024
2.060
2.130
2.060
2.100
11,267,403
+0.04(+1.94%)
May 15, 2024
2.050
2.090
2.030
2.060
12,512,589
+0.01(+0.49%)
May 14, 2024
2.050
2.075
2.030
2.050
13,332,592
+0.01(+0.49%)
May 13, 2024
2.080
2.120
2.040
2.040
9,513,555
-0.03(-1.45%)
May 10, 2024
2.150
2.170
2.060
2.070
14,107,131
-0.07(-3.27%)
May 09, 2024
2.080
2.155
2.050
2.140
14,394,584
+0.06(+2.88%)
May 08, 2024
2.150
2.170
2.040
2.080
22,382,358
-0.06(-2.80%)
May 07, 2024
2.180
2.240
2.130
2.140
14,896,924
-0.05(-2.28%)
May 06, 2024
2.120
2.230
2.120
2.190
21,334,472
+0.06(+2.82%)
May 03, 2024
2.140
2.160
2.100
2.130
18,189,938
+0.02(+0.95%)
May 02, 2024
2.050
2.140
2.010
2.110
17,468,672
+0.07(+3.43%)
May 01, 2024
2.080
2.140
2.010
2.040
26,861,056
+0.06(+3.03%)
Apr 30, 2024
2.110
2.120
1.980
1.980
22,243,046
-0.16(-7.48%)
Apr 29, 2024
2.060
2.140
2.020
2.140
25,615,036
+0.11(+5.42%)
Apr 26, 2024
1.950
2.100
1.950
2.030
18,175,500
+0.06(+3.05%)
Apr 25, 2024
1.960
2.000
1.940
1.970
14,550,737
+0.00(+0.00%)
Apr 24, 2024
2.030
2.040
1.965
1.970
13,781,769
-0.02(-1.01%)
Apr 23, 2024
2.000
2.040
1.970
1.990
12,981,192
-0.01(-0.50%)
Apr 22, 2024
1.990
2.090
1.960
2.000
13,677,295
+0.01(+0.50%)
Apr 19, 2024
2.000
2.045
1.980
1.990
8,897,213
-0.02(-1.00%)
Apr 18, 2024
2.030
2.080
2.010
2.010
11,040,705
-0.01(-0.50%)
Apr 17, 2024
2.050
2.090
1.980
2.020
12,685,406
-0.01(-0.49%)
Apr 16, 2024
2.040
2.080
1.960
2.030
20,959,376
-0.03(-1.46%)
Apr 15, 2024
2.120
2.160
2.050
2.060
24,513,680
-0.05(-2.37%)
Apr 12, 2024
2.190
2.250
2.080
2.110
20,503,022
-0.08(-3.65%)
Apr 11, 2024
2.130
2.210
2.080
2.190
20,869,412
+0.07(+3.30%)
Apr 10, 2024
2.020
2.120
2.000
2.120
15,116,829
+0.07(+3.41%)
Apr 09, 2024
2.090
2.120
2.040
2.050
16,033,061
-0.02(-0.97%)
Apr 08, 2024
2.150
2.170
2.050
2.070
13,938,443
-0.07(-3.27%)
Apr 05, 2024
2.120
2.220
2.100
2.140
16,648,717
-0.02(-0.93%)
Apr 04, 2024
2.210
2.240
2.130
2.160
22,562,050
-0.06(-2.70%)
Apr 03, 2024
2.120
2.220
2.115
2.220
22,371,316
+0.10(+4.72%)
Apr 02, 2024
2.060
2.120
2.015
2.120
16,753,726
+0.05(+2.42%)
Apr 01, 2024
1.970
2.080
1.970
2.070
19,394,672
+0.12(+6.15%)
Mar 28, 2024
1.940
2.000
1.940
1.950
13,285,031
+0.00(+0.00%)
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%)
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
.