ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Denison Mines Corp. (NY:DNN)

3.330 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 3.220 3.340 3.210 3.330 41,644,384 +0.05(+1.52%)
Jan 06, 2026 3.250 3.325 3.205 3.280 53,449,844 +0.06(+1.86%)
Jan 05, 2026 3.120 3.230 3.030 3.220 62,641,696 +0.19(+6.27%)
Jan 02, 2026 2.740 3.070 2.740 3.030 68,389,352 +0.37(+13.91%)
Dec 31, 2025 2.620 2.685 2.610 2.660 21,977,968 +0.03(+1.14%)
Dec 30, 2025 2.710 2.740 2.615 2.630 32,109,544 -0.07(-2.59%)
Dec 29, 2025 2.640 2.805 2.630 2.700 32,293,108 +0.01(+0.37%)
Dec 26, 2025 2.780 2.780 2.680 2.690 14,691,833 -0.08(-2.89%)
Dec 24, 2025 2.790 2.800 2.740 2.770 10,922,910 -0.01(-0.36%)
Dec 23, 2025 2.760 2.890 2.750 2.780 33,671,840 +0.01(+0.36%)
Dec 22, 2025 2.800 2.880 2.750 2.770 31,405,128 +0.03(+1.09%)
Dec 19, 2025 2.600 2.800 2.590 2.740 79,272,888 +0.17(+6.61%)
Dec 18, 2025 2.510 2.590 2.500 2.570 32,761,616 +0.09(+3.63%)
Dec 17, 2025 2.600 2.640 2.480 2.480 41,625,452 -0.12(-4.62%)
Dec 16, 2025 2.510 2.620 2.500 2.600 38,905,680 +0.06(+2.36%)
Dec 15, 2025 2.660 2.705 2.535 2.540 42,788,288 -0.07(-2.68%)
Dec 12, 2025 2.790 2.790 2.540 2.610 50,495,136 -0.15(-5.43%)
Dec 11, 2025 2.660 2.820 2.640 2.760 47,108,912 +0.07(+2.60%)
Dec 10, 2025 2.730 2.750 2.595 2.690 49,275,532 -0.05(-1.82%)
Dec 09, 2025 2.720 2.780 2.710 2.740 39,962,892 +0.01(+0.37%)
Dec 08, 2025 2.740 2.769 2.700 2.730 25,162,588 -0.01(-0.36%)
Dec 05, 2025 2.850 2.860 2.710 2.740 50,637,432 -0.10(-3.52%)
Dec 04, 2025 2.710 2.870 2.670 2.840 50,365,156 +0.14(+5.19%)
Dec 03, 2025 2.610 2.710 2.560 2.700 46,272,660 +0.11(+4.25%)
Dec 02, 2025 2.520 2.620 2.510 2.590 45,257,588 +0.07(+2.78%)
Dec 01, 2025 2.490 2.590 2.470 2.520 32,703,524 -0.04(-1.56%)
Nov 28, 2025 2.590 2.600 2.540 2.560 21,771,648 +0.00(+0.00%)
Nov 26, 2025 2.500 2.600 2.480 2.560 40,082,696 +0.09(+3.64%)
Nov 25, 2025 2.320 2.500 2.290 2.470 56,833,824 +0.15(+6.47%)
Nov 24, 2025 2.290 2.340 2.260 2.320 44,989,624 +0.05(+2.20%)
Nov 21, 2025 2.320 2.320 2.200 2.270 66,872,556 -0.05(-2.16%)
Nov 20, 2025 2.470 2.540 2.310 2.320 76,255,896 -0.11(-4.53%)
Nov 19, 2025 2.410 2.490 2.360 2.430 78,085,464 +0.05(+2.10%)
Nov 18, 2025 2.360 2.410 2.320 2.380 58,270,360 -0.01(-0.42%)
Nov 17, 2025 2.470 2.505 2.350 2.390 67,410,504 -0.09(-3.63%)
Nov 14, 2025 2.410 2.540 2.370 2.480 50,685,760 -0.01(-0.40%)
Nov 13, 2025 2.580 2.630 2.470 2.490 82,127,392 -0.10(-3.86%)
Nov 12, 2025 2.590 2.650 2.550 2.590 57,708,140 +0.00(+0.00%)
Nov 11, 2025 2.600 2.610 2.540 2.590 47,655,160 -0.05(-1.89%)
Nov 10, 2025 2.660 2.680 2.590 2.640 63,633,968 +0.09(+3.53%)
Nov 07, 2025 2.480 2.580 2.410 2.550 77,939,104 -0.01(-0.39%)
Nov 06, 2025 2.650 2.672 2.530 2.560 86,274,896 -0.11(-4.12%)
Nov 05, 2025 2.750 2.780 2.640 2.670 69,186,264 -0.07(-2.55%)
Nov 04, 2025 2.800 2.830 2.720 2.740 91,476,736 -0.18(-6.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.