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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.250 2.330 2.230 2.320 13,238,634 +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 22,379,898 -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 16,753,636 +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.