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 |
| Nov 07, 2023 | $1.53 | $1.56 | $1.50 | $1.55 | 9 426 019 |
| Nov 06, 2023 | $1.60 | $1.61 | $1.53 | $1.54 | 6 707 385 |
| Nov 03, 2023 | $1.62 | $1.64 | $1.59 | $1.60 | 8 475 374 |
| Nov 02, 2023 | $1.63 | $1.66 | $1.60 | $1.65 | 11 113 235 |
| Nov 01, 2023 | $1.63 | $1.64 | $1.58 | $1.63 | 9 094 745 |
| Oct 31, 2023 | $1.58 | $1.62 | $1.56 | $1.62 | 12 626 317 |
| Oct 30, 2023 | $1.52 | $1.57 | $1.52 | $1.57 | 6 761 542 |
| Oct 27, 2023 | $1.56 | $1.58 | $1.51 | $1.53 | 6 419 152 |
| Oct 26, 2023 | $1.60 | $1.61 | $1.53 | $1.56 | 7 216 306 |
| Oct 25, 2023 | $1.59 | $1.64 | $1.57 | $1.58 | 7 119 956 |
| Oct 24, 2023 | $1.51 | $1.58 | $1.51 | $1.58 | 5 772 126 |
| Oct 23, 2023 | $1.52 | $1.54 | $1.47 | $1.52 | 7 145 391 |
| Oct 20, 2023 | $1.52 | $1.56 | $1.48 | $1.51 | 7 276 209 |
| Oct 19, 2023 | $1.49 | $1.55 | $1.46 | $1.53 | 7 649 838 |
| Oct 18, 2023 | $1.49 | $1.52 | $1.47 | $1.50 | 4 515 362 |
| Oct 17, 2023 | $1.44 | $1.51 | $1.44 | $1.47 | 8 849 104 |
| Oct 16, 2023 | $1.50 | $1.50 | $1.43 | $1.46 | 8 676 854 |
| Oct 13, 2023 | $1.45 | $1.49 | $1.43 | $1.46 | 12 194 948 |
| Oct 12, 2023 | $1.49 | $1.51 | $1.42 | $1.45 | 18 192 323 |
| Oct 11, 2023 | $1.50 | $1.51 | $1.47 | $1.48 | 36 869 144 |
| Oct 10, 2023 | $1.55 | $1.65 | $1.55 | $1.62 | 8 605 120 |
| Oct 09, 2023 | $1.60 | $1.61 | $1.53 | $1.57 | 3 128 029 |
| Oct 06, 2023 | $1.53 | $1.64 | $1.52 | $1.60 | 6 422 356 |
| Oct 05, 2023 | $1.54 | $1.60 | $1.53 | $1.56 | 7 105 095 |
| Oct 04, 2023 | $1.55 | $1.57 | $1.50 | $1.55 | 10 246 350 |
