Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

1.945 -0.015 (-0.77%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 1.970 2.000 1.890 1.960 36,494,212 -0.01(-0.51%)
Jan 07, 2025 2.100 2.109 1.970 1.970 30,063,134 -0.11(-5.29%)
Jan 06, 2025 2.130 2.190 2.060 2.080 31,308,170 -0.02(-0.95%)
Jan 03, 2025 2.070 2.110 1.990 2.100 32,212,164 +0.02(+0.96%)
Jan 02, 2025 1.860 2.080 1.851 2.080 29,397,634 +0.28(+15.56%)
Dec 31, 2024 1.800 0 -0.04(-2.17%)
Dec 30, 2024 1.870 1.880 1.830 1.840 20,485,914 -0.03(-1.60%)
Dec 27, 2024 1.890 1.900 1.850 1.870 16,202,880 -0.03(-1.58%)
Dec 26, 2024 1.890 1.940 1.868 1.900 7,539,944 +0.02(+1.06%)
Dec 24, 2024 1.960 1.960 1.870 1.880 15,016,203 -0.07(-3.59%)
Dec 23, 2024 1.890 1.950 1.890 1.950 12,662,660 +0.06(+3.17%)
Dec 20, 2024 1.920 1.960 1.880 1.890 32,499,764 -0.06(-3.08%)
Dec 19, 2024 1.940 1.980 1.920 1.950 17,551,960 +0.04(+2.09%)
Dec 18, 2024 2.010 2.060 1.910 1.910 25,317,756 -0.12(-5.91%)
Dec 17, 2024 2.020 2.040 1.970 2.030 24,181,880 -0.02(-0.98%)
Dec 16, 2024 2.080 2.100 2.030 2.050 16,671,614 -0.03(-1.44%)
Dec 13, 2024 2.150 2.170 2.075 2.080 12,740,370 -0.07(-3.26%)
Dec 12, 2024 2.240 2.250 2.150 2.150 16,426,028 -0.10(-4.44%)
Dec 11, 2024 2.230 2.260 2.150 2.250 18,143,744 +0.03(+1.35%)
Dec 10, 2024 2.200 2.230 2.160 2.220 16,370,416 +0.03(+1.37%)
Dec 09, 2024 2.320 2.330 2.120 2.190 22,214,038 -0.10(-4.37%)
Dec 06, 2024 2.330 2.340 2.280 2.290 22,951,050 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.