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 | $1.94 | $2.25 | 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 | $1.73 | $2.25 | |
| 52 weeks | $1.00 | $2.25 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $1.77 | $1.90 | $1.77 | $1.87 | 22 862 803 |
| Feb 26, 2024 | $1.75 | $1.83 | $1.74 | $1.79 | 13 906 959 |
| Feb 23, 2024 | $1.79 | $1.81 | $1.75 | $1.76 | 12 798 659 |
| Feb 22, 2024 | $1.86 | $1.88 | $1.79 | $1.79 | 11 011 157 |
| Feb 21, 2024 | $1.78 | $1.89 | $1.77 | $1.85 | 16 522 193 |
| Feb 20, 2024 | $1.92 | $1.93 | $1.79 | $1.81 | 16 565 241 |
| Feb 16, 2024 | $1.94 | $1.96 | $1.92 | $1.93 | 6 563 914 |
| Feb 15, 2024 | $1.95 | $1.97 | $1.92 | $1.93 | 8 061 247 |
| Feb 14, 2024 | $1.96 | $2.01 | $1.95 | $1.95 | 9 800 432 |
| Feb 13, 2024 | $2.00 | $2.03 | $1.95 | $1.98 | 14 279 923 |
| Feb 12, 2024 | $2.02 | $2.05 | $1.98 | $2.03 | 10 531 686 |
| Feb 09, 2024 | $2.00 | $2.07 | $1.97 | $2.01 | 12 853 844 |
| Feb 08, 2024 | $2.10 | $2.12 | $1.98 | $2.00 | 17 431 478 |
| Feb 07, 2024 | $2.05 | $2.10 | $2.02 | $2.09 | 12 521 262 |
| Feb 06, 2024 | $2.10 | $2.11 | $2.03 | $2.04 | 16 001 535 |
| Feb 05, 2024 | $2.12 | $2.13 | $2.03 | $2.08 | 16 444 705 |
| Feb 02, 2024 | $2.14 | $2.14 | $2.08 | $2.11 | 15 827 312 |
| Feb 01, 2024 | $2.09 | $2.15 | $2.06 | $2.14 | 30 040 651 |
| Jan 31, 2024 | $2.03 | $2.06 | $2.00 | $2.00 | 14 495 505 |
| Jan 30, 2024 | $1.97 | $2.03 | $1.95 | $2.03 | 14 172 720 |
| Jan 29, 2024 | $1.91 | $1.96 | $1.87 | $1.95 | 9 059 835 |
| Jan 26, 2024 | $1.93 | $1.93 | $1.88 | $1.92 | 5 884 686 |
| Jan 25, 2024 | $1.98 | $1.98 | $1.88 | $1.90 | 12 784 742 |
| Jan 24, 2024 | $2.01 | $2.05 | $1.96 | $1.97 | 9 439 720 |
| Jan 23, 2024 | $1.92 | $2.00 | $1.90 | $1.97 | 9 521 809 |
