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 |
| Oct 03, 2023 | $1.56 | $1.65 | $1.56 | $1.58 | 9 414 101 |
| Oct 02, 2023 | $1.63 | $1.65 | $1.56 | $1.58 | 11 779 521 |
| Sep 29, 2023 | $1.79 | $1.79 | $1.65 | $1.65 | 21 282 141 |
| Sep 28, 2023 | $1.69 | $1.79 | $1.68 | $1.75 | 15 041 055 |
| Sep 27, 2023 | $1.68 | $1.72 | $1.63 | $1.67 | 12 965 233 |
| Sep 26, 2023 | $1.74 | $1.74 | $1.64 | $1.64 | 14 138 076 |
| Sep 25, 2023 | $1.63 | $1.73 | $1.61 | $1.72 | 13 951 884 |
| Sep 22, 2023 | $1.56 | $1.68 | $1.56 | $1.63 | 11 168 351 |
| Sep 21, 2023 | $1.55 | $1.60 | $1.53 | $1.57 | 6 007 247 |
| Sep 20, 2023 | $1.58 | $1.65 | $1.58 | $1.59 | 8 270 000 |
| Sep 19, 2023 | $1.66 | $1.68 | $1.58 | $1.61 | 16 285 092 |
| Sep 18, 2023 | $1.65 | $1.67 | $1.59 | $1.65 | 13 426 786 |
| Sep 15, 2023 | $1.60 | $1.65 | $1.59 | $1.65 | 18 359 018 |
| Sep 14, 2023 | $1.54 | $1.60 | $1.52 | $1.58 | 15 662 403 |
| Sep 13, 2023 | $1.48 | $1.54 | $1.46 | $1.52 | 14 590 776 |
| Sep 12, 2023 | $1.45 | $1.49 | $1.45 | $1.48 | 8 686 250 |
| Sep 11, 2023 | $1.42 | $1.46 | $1.42 | $1.46 | 6 797 310 |
| Sep 08, 2023 | $1.39 | $1.44 | $1.38 | $1.43 | 5 412 000 |
| Sep 07, 2023 | $1.40 | $1.42 | $1.39 | $1.41 | 5 469 203 |
| Sep 06, 2023 | $1.48 | $1.48 | $1.39 | $1.42 | 6 554 006 |
| Sep 05, 2023 | $1.45 | $1.46 | $1.41 | $1.46 | 7 801 536 |
| Sep 01, 2023 | $1.43 | $1.45 | $1.41 | $1.41 | 3 939 260 |
| Aug 31, 2023 | $1.44 | $1.45 | $1.39 | $1.40 | 3 619 377 |
| Aug 30, 2023 | $1.38 | $1.43 | $1.37 | $1.42 | 6 013 743 |
| Aug 29, 2023 | $1.40 | $1.41 | $1.38 | $1.39 | 3 421 099 |
