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 |
| Aug 28, 2023 | $1.39 | $1.43 | $1.38 | $1.41 | 3 978 351 |
| Aug 25, 2023 | $1.39 | $1.42 | $1.35 | $1.42 | 6 487 705 |
| Aug 24, 2023 | $1.42 | $1.43 | $1.38 | $1.38 | 5 025 326 |
| Aug 23, 2023 | $1.40 | $1.44 | $1.39 | $1.42 | 6 131 075 |
| Aug 22, 2023 | $1.44 | $1.45 | $1.38 | $1.41 | 6 413 356 |
| Aug 21, 2023 | $1.37 | $1.44 | $1.37 | $1.43 | 9 089 586 |
| Aug 18, 2023 | $1.30 | $1.37 | $1.29 | $1.37 | 4 477 884 |
| Aug 17, 2023 | $1.33 | $1.34 | $1.29 | $1.31 | 4 227 467 |
| Aug 16, 2023 | $1.33 | $1.36 | $1.32 | $1.33 | 3 171 231 |
| Aug 15, 2023 | $1.38 | $1.37 | $1.32 | $1.33 | 4 913 754 |
| Aug 14, 2023 | $1.36 | $1.39 | $1.33 | $1.39 | 3 540 739 |
| Aug 11, 2023 | $1.31 | $1.39 | $1.31 | $1.38 | 6 189 577 |
| Aug 10, 2023 | $1.37 | $1.41 | $1.29 | $1.31 | 9 017 808 |
| Aug 09, 2023 | $1.30 | $1.35 | $1.30 | $1.34 | 3 989 054 |
| Aug 08, 2023 | $1.27 | $1.31 | $1.23 | $1.31 | 4 006 828 |
| Aug 07, 2023 | $1.30 | $1.33 | $1.27 | $1.29 | 4 929 305 |
| Aug 04, 2023 | $1.25 | $1.29 | $1.25 | $1.28 | 3 389 274 |
| Aug 03, 2023 | $1.24 | $1.27 | $1.23 | $1.25 | 2 830 491 |
| Aug 02, 2023 | $1.26 | $1.27 | $1.21 | $1.27 | 4 045 007 |
| Aug 01, 2023 | $1.27 | $1.29 | $1.25 | $1.28 | 2 897 094 |
| Jul 31, 2023 | $1.26 | $1.33 | $1.25 | $1.28 | 6 377 959 |
| Jul 28, 2023 | $1.21 | $1.25 | $1.21 | $1.24 | 3 520 686 |
| Jul 27, 2023 | $1.26 | $1.26 | $1.20 | $1.21 | 6 021 692 |
| Jul 26, 2023 | $1.26 | $1.27 | $1.23 | $1.25 | 2 088 796 |
| Jul 25, 2023 | $1.22 | $1.28 | $1.22 | $1.27 | 2 582 042 |
