Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY:DNN)

2.660 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 2.620 2.685 2.610 2.660 21,976,506 +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.
© 2025 FinancialContent. All rights reserved.