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
)
1.930
+0.050 (+2.66%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
1.890
1.930
1.880
1.930
13,884,844
+0.05(+2.66%)
Jul 25, 2024
1.870
1.910
1.824
1.880
18,910,412
-0.02(-1.05%)
Jul 24, 2024
1.950
1.970
1.890
1.900
15,398,723
-0.06(-3.06%)
Jul 23, 2024
1.980
2.000
1.910
1.960
9,313,269
-0.02(-1.01%)
Jul 22, 2024
1.960
1.990
1.930
1.980
11,404,835
+0.03(+1.54%)
Jul 19, 2024
1.950
1.980
1.930
1.950
11,336,493
+0.00(+0.00%)
Jul 18, 2024
2.010
2.030
1.950
1.950
20,322,180
-0.05(-2.50%)
Jul 17, 2024
2.100
2.120
2.000
2.000
22,561,408
-0.13(-6.10%)
Jul 16, 2024
2.140
2.170
2.100
2.130
19,832,022
-0.03(-1.39%)
Jul 15, 2024
2.240
2.255
2.150
2.160
23,829,160
-0.08(-3.57%)
Jul 12, 2024
2.280
2.300
2.220
2.240
11,060,034
-0.04(-1.75%)
Jul 11, 2024
2.260
2.290
2.230
2.280
10,582,870
+0.04(+1.79%)
Jul 10, 2024
2.060
2.260
2.060
2.240
24,269,908
+0.18(+8.74%)
Jul 09, 2024
2.030
2.090
2.010
2.060
11,540,426
+0.03(+1.48%)
Jul 08, 2024
2.060
2.100
2.020
2.030
16,892,914
-0.03(-1.46%)
Jul 05, 2024
2.150
2.150
2.060
2.060
7,351,501
-0.06(-2.83%)
Jul 03, 2024
2.130
2.170
2.110
2.120
8,538,255
+0.00(+0.00%)
Jul 02, 2024
2.050
2.120
2.010
2.120
15,326,454
+0.07(+3.41%)
Jul 01, 2024
2.000
2.080
2.000
2.050
11,513,360
+0.06(+3.02%)
Jun 28, 2024
2.100
2.130
1.980
1.990
20,772,444
-0.11(-5.24%)
Jun 27, 2024
2.050
2.110
2.030
2.100
14,524,440
+0.08(+3.96%)
Jun 26, 2024
1.990
2.070
1.990
2.020
11,876,489
+0.03(+1.51%)
Jun 25, 2024
2.010
2.040
1.960
1.990
15,007,709
-0.02(-1.00%)
Jun 24, 2024
2.010
2.070
2.000
2.010
11,389,938
-0.01(-0.50%)
Jun 21, 2024
2.050
2.085
2.010
2.020
14,780,628
-0.07(-3.35%)
Jun 20, 2024
2.130
2.135
2.060
2.090
16,789,572
-0.02(-0.95%)
Jun 18, 2024
2.060
2.140
2.060
2.110
10,251,214
+0.05(+2.43%)
Jun 17, 2024
2.060
2.105
2.030
2.060
14,415,612
+0.00(+0.00%)
Jun 14, 2024
2.130
2.140
2.060
2.060
11,873,630
-0.08(-3.74%)
Jun 13, 2024
2.080
2.160
2.080
2.140
13,209,104
+0.06(+2.88%)
Jun 12, 2024
2.050
2.080
2.010
2.080
14,437,004
+0.07(+3.48%)
Jun 11, 2024
2.090
2.100
2.000
2.010
17,161,764
-0.11(-5.19%)
Jun 10, 2024
2.090
2.160
2.080
2.120
15,023,343
+0.02(+0.95%)
Jun 07, 2024
2.190
2.200
2.090
2.100
12,532,287
-0.10(-4.55%)
Jun 06, 2024
2.150
2.260
2.140
2.200
13,907,130
+0.03(+1.38%)
Jun 05, 2024
2.270
2.280
2.160
2.170
12,178,119
-0.06(-2.69%)
Jun 04, 2024
2.320
2.330
2.170
2.230
22,944,010
-0.14(-5.91%)
Jun 03, 2024
2.420
2.430
2.299
2.370
15,086,345
-0.05(-2.07%)
May 31, 2024
2.460
2.470
2.400
2.420
15,931,634
+0.00(+0.00%)
May 30, 2024
2.420
2.450
2.380
2.420
17,021,734
+0.00(+0.00%)
May 29, 2024
2.370
2.420
2.300
2.420
19,132,144
+0.02(+0.83%)
May 28, 2024
2.340
2.400
2.310
2.400
15,583,377
+0.08(+3.45%)
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%)
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
.