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 )

2.390 +0.030 (+1.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.380 2.400 2.320 2.390 23,347,852 +0.03(+1.27%)
Nov 21, 2024 2.290 2.390 2.270 2.360 23,584,940 +0.08(+3.51%)
Nov 20, 2024 2.360 2.380 2.250 2.280 23,576,406 -0.09(-3.80%)
Nov 19, 2024 2.280 2.380 2.230 2.370 32,165,240 +0.10(+4.41%)
Nov 18, 2024 2.180 2.330 2.160 2.270 34,960,808 +0.18(+8.61%)
Nov 15, 2024 2.030 2.220 2.030 2.090 40,402,620 +0.02(+0.97%)
Nov 14, 2024 2.060 2.090 2.020 2.070 16,060,798 -0.01(-0.48%)
Nov 13, 2024 2.200 2.200 2.060 2.080 28,789,710 -0.07(-3.26%)
Nov 12, 2024 1.990 2.170 1.990 2.150 28,382,832 +0.11(+5.39%)
Nov 11, 2024 2.040 2.061 1.970 2.040 25,657,320 +0.00(+0.00%)
Nov 08, 2024 2.110 2.135 2.010 2.040 20,680,264 -0.08(-3.77%)
Nov 07, 2024 2.060 2.190 2.010 2.120 18,420,904 +0.08(+3.92%)
Nov 06, 2024 2.100 2.125 2.030 2.040 14,154,457 -0.02(-0.97%)
Nov 05, 2024 2.070 2.110 2.050 2.060 8,345,100 -0.01(-0.48%)
Nov 04, 2024 2.040 2.090 2.000 2.070 15,161,606 -0.01(-0.48%)
Nov 01, 2024 2.130 2.170 2.060 2.080 17,447,564 -0.02(-0.95%)
Oct 31, 2024 2.120 2.145 2.050 2.100 18,530,914 -0.05(-2.33%)
Oct 30, 2024 2.150 2.190 2.120 2.150 12,448,142 -0.01(-0.46%)
Oct 29, 2024 2.250 2.270 2.150 2.160 15,826,471 -0.07(-3.14%)
Oct 28, 2024 2.170 2.260 2.150 2.230 22,467,344 +0.04(+1.83%)
Oct 25, 2024 2.190 2.230 2.140 2.190 13,828,790 -0.01(-0.45%)
Oct 24, 2024 2.180 2.220 2.144 2.200 17,620,186 +0.03(+1.38%)
Oct 23, 2024 2.250 2.270 2.130 2.170 22,118,052 -0.12(-5.24%)
Oct 22, 2024 2.250 2.310 2.210 2.290 20,452,046 +0.00(+0.00%)
Oct 21, 2024 2.400 2.400 2.240 2.290 27,706,688 -0.09(-3.78%)
Oct 18, 2024 2.260 2.400 2.210 2.380 43,643,728 +0.15(+6.73%)
Oct 17, 2024 2.200 2.310 2.180 2.230 33,347,530 +0.05(+2.29%)
Oct 16, 2024 1.990 2.240 1.980 2.180 54,513,052 +0.25(+12.95%)
Oct 15, 2024 1.930 1.940 1.860 1.930 16,490,757 +0.00(+0.00%)
Oct 14, 2024 1.900 1.946 1.880 1.930 10,401,825 +0.01(+0.52%)
Oct 11, 2024 1.860 1.920 1.840 1.920 18,636,636 +0.04(+2.13%)
Oct 10, 2024 1.820 1.890 1.820 1.880 14,500,106 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.820 1.850 13,287,723 -0.06(-3.14%)
Oct 08, 2024 1.860 1.920 1.840 1.910 12,898,722 +0.01(+0.53%)
Oct 07, 2024 1.970 1.970 1.850 1.900 19,418,216 -0.06(-3.06%)
Oct 04, 2024 1.900 1.980 1.900 1.960 14,077,336 +0.06(+3.16%)
Oct 03, 2024 1.950 1.990 1.880 1.900 15,288,710 -0.02(-1.04%)
Oct 02, 2024 1.900 1.940 1.890 1.920 15,369,708 +0.02(+1.05%)
Oct 01, 2024 1.840 1.910 1.830 1.900 19,649,806 +0.07(+3.83%)
Sep 30, 2024 1.850 1.880 1.780 1.830 16,912,470 -0.04(-2.14%)
Sep 27, 2024 1.890 1.900 1.822 1.870 13,636,546 +0.01(+0.54%)
Sep 26, 2024 1.910 1.940 1.840 1.860 23,558,664 -0.02(-1.06%)
Sep 25, 2024 1.830 1.930 1.820 1.880 25,269,348 +0.08(+4.44%)
Sep 24, 2024 1.810 1.840 1.780 1.800 22,213,904 +0.03(+1.69%)
Sep 23, 2024 1.710 1.810 1.690 1.770 36,472,992 +0.08(+4.73%)
Sep 20, 2024 1.650 1.700 1.620 1.690 26,474,564 +0.11(+6.96%)
Sep 19, 2024 1.570 1.600 1.540 1.580 10,039,155 +0.06(+3.95%)
Sep 18, 2024 1.540 1.580 1.510 1.520 21,392,078 -0.02(-1.30%)
Sep 17, 2024 1.570 1.590 1.540 1.540 16,052,293 -0.01(-0.65%)
Sep 16, 2024 1.590 1.600 1.530 1.550 7,832,700 -0.02(-1.27%)
Sep 13, 2024 1.630 1.630 1.544 1.570 11,889,819 -0.05(-3.09%)
Sep 12, 2024 1.600 1.650 1.600 1.620 11,494,612 +0.03(+1.89%)
Sep 11, 2024 1.490 1.600 1.480 1.590 20,835,416 +0.10(+6.71%)
Sep 10, 2024 1.460 1.510 1.430 1.490 11,852,857 +0.05(+3.47%)
Sep 09, 2024 1.470 1.480 1.430 1.440 9,368,186 +0.00(+0.00%)
Sep 06, 2024 1.490 1.500 1.400 1.440 17,174,698 -0.05(-3.36%)
Sep 05, 2024 1.540 1.550 1.490 1.490 16,836,264 -0.04(-2.61%)
Sep 04, 2024 1.540 1.580 1.510 1.530 17,981,854 +0.00(+0.00%)
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.


 

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.