Skip to main content

Denison Mines Corp. (NY: DNN )

1.350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 1.340 1.370 1.310 1.350 5,893,628 +0.03(+2.27%)
Feb 06, 2023 1.350 1.360 1.290 1.320 7,597,929 -0.05(-3.65%)
Feb 03, 2023 1.410 1.420 1.350 1.370 6,677,852 -0.06(-4.20%)
Feb 02, 2023 1.510 1.530 1.410 1.430 6,927,706 -0.07(-4.67%)
Feb 01, 2023 1.420 1.510 1.380 1.500 9,626,036 +0.06(+4.17%)
Jan 31, 2023 1.490 1.490 1.400 1.440 5,894,389 -0.03(-2.04%)
Jan 30, 2023 1.440 1.520 1.426 1.470 11,684,564 +0.03(+2.08%)
Jan 27, 2023 1.410 1.470 1.403 1.440 5,210,235 +0.02(+1.41%)
Jan 26, 2023 1.440 1.460 1.380 1.420 4,842,809 -0.01(-0.70%)
Jan 25, 2023 1.420 1.440 1.360 1.430 6,229,887 +0.00(+0.00%)
Jan 24, 2023 1.370 1.430 1.350 1.430 9,075,198 +0.06(+4.38%)
Jan 23, 2023 1.350 1.375 1.310 1.370 3,853,940 +0.02(+1.48%)
Jan 20, 2023 1.270 1.360 1.250 1.350 4,953,905 +0.09(+7.14%)
Jan 19, 2023 1.230 1.290 1.222 1.260 3,480,257 +0.02(+1.61%)
Jan 18, 2023 1.310 1.340 1.240 1.240 6,325,091 -0.06(-4.62%)
Jan 17, 2023 1.300 1.350 1.280 1.300 5,081,857 -0.05(-3.70%)
Jan 13, 2023 1.340 1.370 1.320 1.350 3,153,554 +0.00(+0.00%)
Jan 12, 2023 1.350 1.360 1.310 1.350 4,195,667 +0.00(+0.00%)
Jan 11, 2023 1.350 1.360 1.310 1.350 3,738,422 +0.00(+0.00%)
Jan 10, 2023 1.300 1.360 1.290 1.350 6,730,282 +0.05(+3.85%)
Jan 09, 2023 1.220 1.310 1.220 1.300 10,460,692 +0.08(+6.56%)
Jan 06, 2023 1.120 1.220 1.120 1.220 6,561,305 +0.10(+8.93%)
Jan 05, 2023 1.120 1.150 1.100 1.120 3,323,837 -0.01(-0.88%)
Jan 04, 2023 1.140 1.150 1.110 1.130 4,292,531 +0.02(+1.80%)
Jan 03, 2023 1.150 1.180 1.110 1.110 5,144,542 -0.04(-3.48%)
Dec 30, 2022 1.130 1.160 1.125 1.150 5,551,431 +0.01(+0.88%)
Dec 29, 2022 1.120 1.150 1.110 1.140 2,693,782 +0.02(+1.79%)
Dec 28, 2022 1.150 1.160 1.100 1.120 5,059,975 -0.02(-1.75%)
Dec 27, 2022 1.160 1.180 1.140 1.140 3,959,313 -0.02(-1.72%)
Dec 23, 2022 1.170 1.180 1.150 1.160 1,809,876 -0.01(-0.85%)
Dec 22, 2022 1.190 1.200 1.135 1.170 3,476,155 -0.03(-2.50%)
Dec 21, 2022 1.140 1.200 1.130 1.200 4,839,088 +0.09(+8.11%)
Dec 20, 2022 1.100 1.150 1.100 1.110 3,469,371 +0.01(+0.91%)
Dec 19, 2022 1.150 1.185 1.100 1.100 5,098,631 -0.07(-5.98%)
Dec 16, 2022 1.120 1.170 1.120 1.170 4,839,466 +0.02(+1.74%)
Dec 15, 2022 1.110 1.150 1.090 1.150 5,426,517 +0.04(+3.60%)
Dec 14, 2022 1.130 1.140 1.100 1.110 3,461,138 -0.03(-2.63%)
Dec 13, 2022 1.180 1.210 1.130 1.140 5,248,844 -0.03(-2.56%)
Dec 12, 2022 1.120 1.170 1.119 1.170 6,463,459 +0.06(+5.41%)
Dec 09, 2022 1.150 1.170 1.100 1.110 3,182,377 -0.04(-3.48%)
Dec 08, 2022 1.100 1.170 1.100 1.150 4,789,720 +0.05(+4.55%)
Dec 07, 2022 1.090 1.110 1.065 1.100 5,364,282 +0.02(+1.85%)
Dec 06, 2022 1.130 1.140 1.060 1.080 4,396,593 -0.04(-3.57%)
Dec 05, 2022 1.170 1.192 1.120 1.120 4,179,033 -0.06(-5.08%)
Dec 02, 2022 1.180 1.200 1.170 1.180 1,784,908 -0.01(-0.84%)
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.