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 |
| Jan 22, 2024 | $1.94 | $1.98 | $1.91 | $1.91 | 10 328 596 |
| Jan 19, 2024 | $2.01 | $2.03 | $1.95 | $1.96 | 10 504 877 |
| Jan 18, 2024 | $2.03 | $2.04 | $1.97 | $2.01 | 9 896 136 |
| Jan 17, 2024 | $2.01 | $2.03 | $1.96 | $2.01 | 21 412 791 |
| Jan 16, 2024 | $2.04 | $2.12 | $1.98 | $2.00 | 35 561 546 |
| Jan 12, 2024 | $1.87 | $1.99 | $1.86 | $1.98 | 35 216 764 |
| Jan 11, 2024 | $1.77 | $1.80 | $1.72 | $1.80 | 14 192 319 |
| Jan 10, 2024 | $1.80 | $1.83 | $1.75 | $1.77 | 12 353 306 |
| Jan 09, 2024 | $1.66 | $1.79 | $1.64 | $1.77 | 15 860 619 |
| Jan 08, 2024 | $1.65 | $1.68 | $1.63 | $1.67 | 7 231 052 |
| Jan 05, 2024 | $1.71 | $1.73 | $1.66 | $1.66 | 7 132 759 |
| Jan 04, 2024 | $1.69 | $1.73 | $1.67 | $1.69 | 7 196 254 |
| Jan 03, 2024 | $1.70 | $1.74 | $1.67 | $1.67 | 12 292 794 |
| Jan 02, 2024 | $1.78 | $1.78 | $1.69 | $1.69 | 11 486 052 |
| Dec 29, 2023 | $1.72 | $1.77 | $1.71 | $1.77 | 8 563 904 |
| Dec 28, 2023 | $1.76 | $1.76 | $1.70 | $1.71 | 9 175 402 |
| Dec 27, 2023 | $1.76 | $1.79 | $1.74 | $1.76 | 9 371 652 |
| Dec 26, 2023 | $1.75 | $1.77 | $1.72 | $1.77 | 3 561 410 |
| Dec 22, 2023 | $1.77 | $1.81 | $1.73 | $1.73 | 13 988 958 |
| Dec 21, 2023 | $1.74 | $1.79 | $1.72 | $1.79 | 28 287 257 |
| Dec 20, 2023 | $1.72 | $1.74 | $1.67 | $1.70 | 16 825 560 |
| Dec 19, 2023 | $1.78 | $1.79 | $1.70 | $1.70 | 22 112 623 |
| Dec 18, 2023 | $1.80 | $1.86 | $1.78 | $1.79 | 10 180 094 |
| Dec 15, 2023 | $1.85 | $1.85 | $1.76 | $1.76 | 10 929 845 |
| Dec 14, 2023 | $1.78 | $1.85 | $1.72 | $1.84 | 17 482 497 |
