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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $1.21 | $1.26 | $1.21 | $1.22 | 2 232 343 |
| Jul 21, 2023 | $1.24 | $1.24 | $1.20 | $1.22 | 2 695 714 |
| Jul 20, 2023 | $1.26 | $1.26 | $1.22 | $1.22 | 2 805 942 |
| Jul 19, 2023 | $1.27 | $1.30 | $1.24 | $1.27 | 3 562 502 |
| Jul 18, 2023 | $1.24 | $1.28 | $1.23 | $1.25 | 3 180 852 |
| Jul 17, 2023 | $1.21 | $1.25 | $1.20 | $1.25 | 2 637 828 |
| Jul 14, 2023 | $1.28 | $1.28 | $1.22 | $1.24 | 2 431 857 |
| Jul 13, 2023 | $1.24 | $1.28 | $1.24 | $1.28 | 3 362 020 |
| Jul 12, 2023 | $1.25 | $1.28 | $1.23 | $1.24 | 2 757 285 |
| Jul 11, 2023 | $1.23 | $1.25 | $1.23 | $1.24 | 3 391 210 |
| Jul 10, 2023 | $1.22 | $1.24 | $1.21 | $1.22 | 2 168 183 |
| Jul 07, 2023 | $1.16 | $1.25 | $1.15 | $1.22 | 6 056 304 |
| Jul 06, 2023 | $1.19 | $1.22 | $1.15 | $1.17 | 4 777 935 |
| Jul 05, 2023 | $1.25 | $1.25 | $1.21 | $1.22 | 3 819 338 |
| Jul 03, 2023 | $1.25 | $1.27 | $1.25 | $1.26 | 2 958 841 |
| Jun 30, 2023 | $1.23 | $1.26 | $1.23 | $1.25 | 6 098 744 |
| Jun 29, 2023 | $1.21 | $1.25 | $1.21 | $1.23 | 5 131 216 |
| Jun 28, 2023 | $1.21 | $1.23 | $1.19 | $1.21 | 2 200 186 |
| Jun 27, 2023 | $1.23 | $1.23 | $1.20 | $1.20 | 3 003 009 |
| Jun 26, 2023 | $1.18 | $1.22 | $1.18 | $1.20 | 2 374 727 |
| Jun 23, 2023 | $1.19 | $1.20 | $1.17 | $1.18 | 1 798 557 |
| Jun 22, 2023 | $1.22 | $1.23 | $1.19 | $1.20 | 2 896 435 |
| Jun 21, 2023 | $1.23 | $1.26 | $1.23 | $1.25 | 3 493 306 |
| Jun 20, 2023 | $1.23 | $1.27 | $1.23 | $1.25 | 2 376 317 |
| Jun 16, 2023 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
