Skip to main content

Denison Mines Corp. (NY: DNN )

2.290 -0.030 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.330 2.340 2.280 2.290 22,945,600 -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%)
Dec 02, 2024 2.410 2.420 2.250 2.290 29,362,930 -0.07(-2.97%)
Nov 29, 2024 2.330 2.470 2.330 2.360 24,024,708 +0.06(+2.61%)
Nov 27, 2024 2.280 2.380 2.280 2.300 18,539,060 +0.03(+1.32%)
Nov 26, 2024 2.300 2.340 2.255 2.270 21,043,668 -0.05(-2.16%)
Nov 25, 2024 2.400 2.430 2.270 2.320 30,201,424 -0.07(-2.93%)
Nov 22, 2024 2.380 2.400 2.320 2.390 23,416,028 +0.03(+1.27%)
Nov 21, 2024 2.290 2.390 2.270 2.360 23,584,940 +0.08(+3.51%)
Nov 20, 2024 2.360 2.380 2.250 2.280 23,576,406 -0.09(-3.80%)
Nov 19, 2024 2.280 2.380 2.230 2.370 32,165,240 +0.10(+4.41%)
Nov 18, 2024 2.180 2.330 2.160 2.270 34,960,808 +0.18(+8.61%)
Nov 15, 2024 2.030 2.220 2.030 2.090 40,402,620 +0.02(+0.97%)
Nov 14, 2024 2.060 2.090 2.020 2.070 16,060,798 -0.01(-0.48%)
Nov 13, 2024 2.200 2.200 2.060 2.080 28,789,710 -0.07(-3.26%)
Nov 12, 2024 1.990 2.170 1.990 2.150 28,382,832 +0.11(+5.39%)
Nov 11, 2024 2.040 2.061 1.970 2.040 25,657,320 +0.00(+0.00%)
Nov 08, 2024 2.110 2.135 2.010 2.040 20,680,264 -0.08(-3.77%)
Nov 07, 2024 2.060 2.190 2.010 2.120 18,420,904 +0.08(+3.92%)
Nov 06, 2024 2.100 2.125 2.030 2.040 14,154,457 -0.02(-0.97%)
Nov 05, 2024 2.070 2.110 2.050 2.060 8,345,100 -0.01(-0.48%)
Nov 04, 2024 2.040 2.090 2.000 2.070 15,161,606 -0.01(-0.48%)
Nov 01, 2024 2.130 2.170 2.060 2.080 17,447,564 -0.02(-0.95%)
Oct 31, 2024 2.120 2.145 2.050 2.100 18,530,914 -0.05(-2.33%)
Oct 30, 2024 2.150 2.190 2.120 2.150 12,448,142 -0.01(-0.46%)
Oct 29, 2024 2.250 2.270 2.150 2.160 15,826,471 -0.07(-3.14%)
Oct 28, 2024 2.170 2.260 2.140 2.230 22,467,344 +0.04(+1.83%)
Oct 25, 2024 2.190 2.230 2.140 2.190 13,828,790 -0.01(-0.45%)
Oct 24, 2024 2.180 2.220 2.144 2.200 17,620,052 +0.03(+1.38%)
Oct 23, 2024 2.250 2.270 2.130 2.170 22,116,676 -0.12(-5.24%)
Oct 22, 2024 2.250 2.310 2.210 2.290 20,452,046 +0.00(+0.00%)
Oct 21, 2024 2.400 2.400 2.240 2.290 27,706,688 -0.09(-3.78%)
Oct 18, 2024 2.260 2.400 2.210 2.380 43,643,728 +0.15(+6.73%)
Oct 17, 2024 2.200 2.310 2.180 2.230 33,347,530 +0.05(+2.29%)
Oct 16, 2024 1.990 2.240 1.980 2.180 54,513,052 +0.25(+12.95%)
Oct 15, 2024 1.930 1.940 1.860 1.930 16,490,757 +0.00(+0.00%)
Oct 14, 2024 1.900 1.946 1.880 1.930 10,401,825 +0.01(+0.52%)
Oct 11, 2024 1.860 1.920 1.840 1.920 18,636,636 +0.04(+2.13%)
Oct 10, 2024 1.820 1.890 1.820 1.880 14,500,106 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.820 1.850 13,287,723 -0.06(-3.14%)
Oct 08, 2024 1.860 1.920 1.840 1.910 12,898,722 +0.01(+0.53%)
Oct 07, 2024 1.970 1.970 1.850 1.900 19,418,216 -0.06(-3.06%)
Oct 04, 2024 1.900 1.980 1.900 1.960 14,072,562 +0.06(+3.16%)
Oct 03, 2024 1.950 1.990 1.880 1.900 15,288,710 -0.02(-1.04%)
Oct 02, 2024 1.900 1.940 1.890 1.920 15,369,708 +0.02(+1.05%)
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.