Daily Courier: Single Column

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.