NYSE:DNN
Denison Mines Corp Stock Price (Quote)
$2.08
-0.0600 (-2.80%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 DNN stock ended at $2.08. This is 2.80% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.37% from a day low at $2.04 to a day high of $2.17. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $1.20 | $1.26 | $1.20 | $1.24 | 2 552 547 |
| Jun 14, 2023 | $1.20 | $1.25 | $1.20 | $1.21 | 4 354 753 |
| Jun 13, 2023 | $1.28 | $1.31 | $1.20 | $1.21 | 6 766 714 |
| Jun 12, 2023 | $1.20 | $1.28 | $1.19 | $1.25 | 4 543 483 |
| Jun 09, 2023 | $1.21 | $1.22 | $1.17 | $1.22 | 2 939 011 |
| Jun 08, 2023 | $1.16 | $1.21 | $1.14 | $1.21 | 3 725 805 |
| Jun 07, 2023 | $1.18 | $1.20 | $1.16 | $1.16 | 3 882 630 |
| Jun 06, 2023 | $1.18 | $1.19 | $1.14 | $1.18 | 3 355 122 |
| Jun 05, 2023 | $1.18 | $1.20 | $1.14 | $1.19 | 4 477 902 |
| Jun 02, 2023 | $1.19 | $1.19 | $1.14 | $1.17 | 6 694 583 |
| Jun 01, 2023 | $1.08 | $1.19 | $1.09 | $1.16 | 11 980 898 |
| May 31, 2023 | $1.01 | $1.08 | $1.00 | $1.07 | 3 210 990 |
| May 30, 2023 | $1.06 | $1.06 | $1.00 | $1.03 | 4 279 051 |
| May 26, 2023 | $1.06 | $1.07 | $1.05 | $1.06 | 3 027 350 |
| May 25, 2023 | $1.07 | $1.09 | $1.06 | $1.07 | 2 129 445 |
| May 24, 2023 | $1.10 | $1.10 | $1.06 | $1.09 | 3 013 347 |
| May 23, 2023 | $1.11 | $1.14 | $1.09 | $1.10 | 3 062 901 |
| May 22, 2023 | $1.07 | $1.15 | $1.07 | $1.14 | 4 390 660 |
| May 19, 2023 | $1.09 | $1.11 | $1.06 | $1.07 | 1 858 641 |
| May 18, 2023 | $1.09 | $1.10 | $1.07 | $1.10 | 1 683 293 |
| May 17, 2023 | $1.08 | $1.11 | $1.07 | $1.09 | 1 775 661 |
| May 16, 2023 | $1.11 | $1.12 | $1.08 | $1.09 | 1 979 262 |
| May 15, 2023 | $1.10 | $1.14 | $1.10 | $1.13 | 1 430 001 |
| May 12, 2023 | $1.12 | $1.12 | $1.09 | $1.10 | 1 434 725 |
| May 11, 2023 | $1.11 | $1.13 | $1.08 | $1.11 | 3 382 679 |
