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)

3.410 +0.050 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.350 3.490 3.305 3.410 35,064,536 +0.05(+1.49%)
Mar 26, 2026 3.480 3.506 3.300 3.360 47,974,352 -0.21(-5.88%)
Mar 25, 2026 3.600 3.660 3.530 3.570 46,799,892 +0.06(+1.71%)
Mar 24, 2026 3.350 3.520 3.350 3.510 58,973,936 +0.08(+2.33%)
Mar 23, 2026 3.350 3.500 3.284 3.430 47,498,352 +0.10(+3.00%)
Mar 20, 2026 3.470 3.560 3.240 3.330 78,048,912 -0.19(-5.40%)
Mar 19, 2026 3.510 3.580 3.360 3.520 54,813,840 -0.13(-3.56%)
Mar 18, 2026 3.670 3.720 3.590 3.650 29,561,860 -0.06(-1.62%)
Mar 17, 2026 3.680 3.820 3.640 3.710 31,262,104 +0.05(+1.37%)
Mar 16, 2026 3.840 3.880 3.580 3.660 44,112,720 -0.16(-4.19%)
Mar 13, 2026 4.000 4.090 3.770 3.820 59,416,408 -0.19(-4.74%)
Mar 12, 2026 3.970 4.100 3.830 4.010 35,059,776 +0.01(+0.25%)
Mar 11, 2026 4.000 4.080 3.900 4.000 31,720,124 -0.04(-0.99%)
Mar 10, 2026 3.850 4.150 3.830 4.040 46,549,648 +0.23(+6.04%)
Mar 09, 2026 3.580 3.840 3.550 3.810 42,748,516 +0.14(+3.81%)
Mar 06, 2026 3.770 3.860 3.620 3.670 52,896,588 -0.21(-5.41%)
Mar 05, 2026 4.080 4.095 3.780 3.880 73,635,808 -0.24(-5.83%)
Mar 04, 2026 4.080 4.145 3.915 4.120 23,192,420 +0.12(+3.00%)
Mar 03, 2026 4.210 4.240 3.890 4.000 29,747,414 -0.37(-8.47%)
Mar 02, 2026 4.090 4.380 4.080 4.370 40,849,684 +0.19(+4.55%)
Feb 27, 2026 4.210 4.220 4.070 4.180 29,811,516 -0.08(-1.88%)
Feb 26, 2026 4.210 4.270 4.080 4.260 36,434,344 +0.03(+0.71%)
Feb 25, 2026 4.360 4.410 4.210 4.230 32,884,356 -0.07(-1.63%)
Feb 24, 2026 4.150 4.310 4.040 4.300 38,585,836 +0.11(+2.63%)
Feb 23, 2026 4.040 4.270 4.002 4.190 49,011,444 +0.13(+3.20%)
Feb 20, 2026 4.100 4.230 3.950 4.060 44,630,724 -0.03(-0.73%)
Feb 19, 2026 3.910 4.109 3.830 4.090 47,988,640 +0.17(+4.34%)
Feb 18, 2026 3.840 4.010 3.825 3.920 38,529,300 +0.11(+2.89%)
Feb 17, 2026 3.720 3.820 3.590 3.810 42,132,616 +0.03(+0.79%)
Feb 13, 2026 3.830 3.940 3.730 3.780 51,529,824 -0.05(-1.31%)
Feb 12, 2026 3.950 3.990 3.770 3.830 49,625,584 -0.13(-3.28%)
Feb 11, 2026 3.940 4.027 3.795 3.960 38,632,560 +0.08(+2.06%)
Feb 10, 2026 3.930 3.980 3.855 3.880 32,725,162 -0.07(-1.77%)
Feb 09, 2026 3.710 3.990 3.670 3.950 43,392,776 +0.26(+7.05%)
Feb 06, 2026 3.550 3.710 3.450 3.690 43,301,024 +0.23(+6.65%)
Feb 05, 2026 3.580 3.685 3.430 3.460 47,259,968 -0.23(-6.23%)
Feb 04, 2026 4.090 4.095 3.530 3.690 54,365,664 -0.41(-10.00%)
Feb 03, 2026 3.910 4.140 3.880 4.100 76,248,336 +0.32(+8.47%)
Feb 02, 2026 3.790 4.015 3.700 3.780 64,117,908 -0.18(-4.55%)
Jan 30, 2026 4.080 4.250 3.921 3.960 56,928,232 -0.28(-6.60%)
Jan 29, 2026 4.370 4.430 4.050 4.240 62,309,688 -0.07(-1.62%)
Jan 28, 2026 3.980 4.320 3.950 4.310 73,890,584 +0.37(+9.39%)
Jan 27, 2026 3.710 3.960 3.660 3.940 44,675,936 +0.24(+6.49%)
Jan 26, 2026 3.980 4.050 3.670 3.700 58,412,044 -0.20(-5.13%)
Jan 23, 2026 3.950 3.960 3.780 3.900 41,024,096 -0.02(-0.51%)
Jan 22, 2026 3.800 3.920 3.780 3.920 61,382,500 +0.17(+4.53%)
Jan 21, 2026 3.720 3.770 3.640 3.750 70,825,712 +0.06(+1.63%)
Jan 20, 2026 3.620 3.760 3.610 3.690 67,844,064 +0.00(+0.00%)
Jan 16, 2026 3.590 3.800 3.570 3.690 68,960,032 +0.14(+3.94%)
Jan 15, 2026 3.500 3.640 3.420 3.550 77,626,024 +0.06(+1.72%)
Jan 14, 2026 3.360 3.550 3.300 3.490 62,154,292 +0.14(+4.18%)
Jan 13, 2026 3.400 3.420 3.330 3.350 40,751,720 -0.03(-0.89%)
Jan 12, 2026 3.330 3.410 3.280 3.380 25,267,258 +0.07(+2.11%)
Jan 09, 2026 3.400 3.510 3.260 3.310 37,255,808 -0.02(-0.60%)
Jan 08, 2026 3.290 3.350 3.260 3.330 50,269,352 +0.00(+0.00%)
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%)
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.