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 |
| Dec 13, 2023 | $1.82 | $1.83 | $1.75 | $1.79 | 13 821 224 |
| Dec 12, 2023 | $1.84 | $1.84 | $1.76 | $1.81 | 10 689 887 |
| Dec 11, 2023 | $1.84 | $1.85 | $1.79 | $1.83 | 9 191 007 |
| Dec 08, 2023 | $1.82 | $1.86 | $1.80 | $1.85 | 9 232 216 |
| Dec 07, 2023 | $1.79 | $1.83 | $1.77 | $1.81 | 8 183 011 |
| Dec 06, 2023 | $1.81 | $1.86 | $1.79 | $1.80 | 10 288 569 |
| Dec 05, 2023 | $1.86 | $1.86 | $1.80 | $1.82 | 7 808 050 |
| Dec 04, 2023 | $1.84 | $1.87 | $1.82 | $1.86 | 9 725 585 |
| Dec 01, 2023 | $1.81 | $1.87 | $1.79 | $1.80 | 8 365 448 |
| Nov 30, 2023 | $1.74 | $1.85 | $1.73 | $1.83 | 12 111 167 |
| Nov 29, 2023 | $1.82 | $1.82 | $1.74 | $1.74 | 7 927 736 |
| Nov 28, 2023 | $1.87 | $1.88 | $1.82 | $1.83 | 6 705 549 |
| Nov 27, 2023 | $1.82 | $1.88 | $1.82 | $1.88 | 5 865 085 |
| Nov 24, 2023 | $1.85 | $1.89 | $1.84 | $1.85 | 2 951 307 |
| Nov 22, 2023 | $1.85 | $1.85 | $1.79 | $1.85 | 6 822 926 |
| Nov 21, 2023 | $1.85 | $1.86 | $1.79 | $1.84 | 9 946 343 |
| Nov 20, 2023 | $1.79 | $1.84 | $1.78 | $1.84 | 11 598 878 |
| Nov 17, 2023 | $1.76 | $1.80 | $1.74 | $1.78 | 12 427 853 |
| Nov 16, 2023 | $1.67 | $1.75 | $1.66 | $1.75 | 11 253 273 |
| Nov 15, 2023 | $1.69 | $1.69 | $1.64 | $1.68 | 5 914 417 |
| Nov 14, 2023 | $1.68 | $1.70 | $1.63 | $1.69 | 10 006 442 |
| Nov 13, 2023 | $1.58 | $1.69 | $1.57 | $1.66 | 9 690 274 |
| Nov 10, 2023 | $1.58 | $1.61 | $1.53 | $1.59 | 7 853 241 |
| Nov 09, 2023 | $1.54 | $1.62 | $1.53 | $1.57 | 10 436 961 |
| Nov 08, 2023 | $1.54 | $1.56 | $1.50 | $1.51 | 6 100 269 |
