Business Insurance

Login  |  Register Subscribe



Denison Mines Corp. (NY: DNN )

1.560 -0.030 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 1.560 1.630 1.560 1.590 13,026,290 +0.03(+1.92%)
Aug 16, 2024 1.610 1.610 1.530 1.560 13,027,233 -0.05(-3.11%)
Aug 15, 2024 1.570 1.630 1.570 1.610 13,093,863 +0.04(+2.55%)
Aug 14, 2024 1.540 1.610 1.530 1.570 11,979,778 +0.04(+2.61%)
Aug 13, 2024 1.550 1.550 1.510 1.530 9,686,307 -0.01(-0.65%)
Aug 12, 2024 1.500 1.560 1.500 1.540 18,800,896 +0.06(+4.05%)
Aug 09, 2024 1.560 1.575 1.480 1.480 13,487,763 -0.06(-3.90%)
Aug 08, 2024 1.520 1.580 1.505 1.540 13,824,269 +0.04(+2.67%)
Aug 07, 2024 1.610 1.630 1.500 1.500 20,075,152 -0.07(-4.46%)
Aug 06, 2024 1.570 1.610 1.540 1.570 16,496,764 +0.03(+1.95%)
Aug 05, 2024 1.460 1.540 1.422 1.540 27,483,580 -0.06(-3.75%)
Aug 02, 2024 1.700 1.710 1.570 1.600 32,639,498 -0.16(-9.09%)
Aug 01, 2024 1.960 1.960 1.740 1.760 33,498,284 -0.21(-10.66%)
Jul 31, 2024 1.890 1.990 1.860 1.970 36,062,024 +0.11(+5.91%)
Jul 30, 2024 1.840 1.870 1.820 1.860 14,042,665 +0.01(+0.54%)
Jul 29, 2024 1.920 1.940 1.810 1.850 11,835,538 -0.08(-4.15%)
Jul 26, 2024 1.890 1.930 1.880 1.930 13,884,948 +0.05(+2.66%)
Jul 25, 2024 1.870 1.910 1.824 1.880 18,910,412 -0.02(-1.05%)
Jul 24, 2024 1.950 1.970 1.890 1.900 15,398,723 -0.06(-3.06%)
Jul 23, 2024 1.980 2.000 1.910 1.960 9,313,269 -0.02(-1.01%)
Jul 22, 2024 1.960 1.990 1.930 1.980 11,404,835 +0.03(+1.54%)
Jul 19, 2024 1.950 1.980 1.930 1.950 11,336,493 +0.00(+0.00%)
Jul 18, 2024 2.010 2.030 1.950 1.950 20,322,180 -0.05(-2.50%)
Jul 17, 2024 2.100 2.120 2.000 2.000 22,561,408 -0.13(-6.10%)
Jul 16, 2024 2.140 2.170 2.100 2.130 19,832,022 -0.03(-1.39%)
Jul 15, 2024 2.240 2.255 2.150 2.160 23,829,160 -0.08(-3.57%)
Jul 12, 2024 2.280 2.300 2.220 2.240 11,060,034 -0.04(-1.75%)
Jul 11, 2024 2.260 2.290 2.230 2.280 10,582,870 +0.04(+1.79%)
Jul 10, 2024 2.060 2.260 2.060 2.240 24,269,906 +0.18(+8.74%)
Jul 09, 2024 2.030 2.090 2.010 2.060 11,540,426 +0.03(+1.48%)
Jul 08, 2024 2.060 2.100 2.020 2.030 16,892,914 -0.03(-1.46%)
Jul 05, 2024 2.150 2.150 2.060 2.060 7,351,501 -0.06(-2.83%)
Jul 03, 2024 2.130 2.170 2.110 2.120 8,538,255 +0.00(+0.00%)
Jul 02, 2024 2.050 2.120 2.010 2.120 15,326,454 +0.07(+3.41%)
Jul 01, 2024 2.000 2.080 2.000 2.050 11,513,360 +0.06(+3.02%)
Jun 28, 2024 2.100 2.130 1.980 1.990 20,772,444 -0.11(-5.24%)
Jun 27, 2024 2.050 2.110 2.030 2.100 14,524,440 +0.08(+3.96%)
Jun 26, 2024 1.990 2.070 1.990 2.020 11,876,489 +0.03(+1.51%)
Jun 25, 2024 2.010 2.040 1.960 1.990 15,007,709 -0.02(-1.00%)
Jun 24, 2024 2.010 2.070 2.000 2.010 11,389,938 -0.01(-0.50%)
Jun 21, 2024 2.050 2.085 2.010 2.020 14,780,628 -0.07(-3.35%)
Jun 20, 2024 2.130 2.135 2.060 2.090 16,789,572 -0.02(-0.95%)
Jun 18, 2024 2.060 2.140 2.060 2.110 10,251,214 +0.05(+2.43%)
Jun 17, 2024 2.060 2.105 2.030 2.060 14,415,612 +0.00(+0.00%)
Jun 14, 2024 2.130 2.140 2.060 2.060 11,873,630 -0.08(-3.74%)
Jun 13, 2024 2.080 2.160 2.080 2.140 13,209,104 +0.06(+2.88%)
Jun 12, 2024 2.050 2.080 2.010 2.080 14,437,004 +0.07(+3.48%)
Jun 11, 2024 2.090 2.100 2.000 2.010 17,161,764 -0.11(-5.19%)
Jun 10, 2024 2.090 2.160 2.080 2.120 15,023,343 +0.02(+0.95%)
Jun 07, 2024 2.190 2.200 2.090 2.100 12,532,287 -0.10(-4.55%)
Jun 06, 2024 2.150 2.260 2.140 2.200 13,907,130 +0.03(+1.38%)
Jun 05, 2024 2.270 2.280 2.160 2.170 12,178,119 -0.06(-2.69%)
Jun 04, 2024 2.320 2.330 2.170 2.230 22,944,010 -0.14(-5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance