Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Denison Mines Corp. (NY: DNN ) 2.060 -0.060 (-2.83%) Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 2.150 2.150 2.060 2.060 7,349,432 -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%) Jun 03, 2024 2.420 2.430 2.299 2.370 15,086,345 -0.05(-2.07%) May 31, 2024 2.460 2.470 2.400 2.420 15,931,634 +0.00(+0.00%) May 30, 2024 2.420 2.450 2.380 2.420 17,021,734 +0.00(+0.00%) May 29, 2024 2.370 2.420 2.300 2.420 19,132,144 +0.02(+0.83%) May 28, 2024 2.340 2.400 2.310 2.400 15,583,377 +0.08(+3.45%) May 24, 2024 2.250 2.330 2.230 2.320 13,242,114 +0.08(+3.57%) May 23, 2024 2.260 2.280 2.230 2.240 12,789,868 +0.00(+0.00%) May 22, 2024 2.260 2.300 2.230 2.240 23,024,252 -0.04(-1.75%) May 21, 2024 2.300 2.330 2.270 2.280 17,379,640 -0.01(-0.44%) May 20, 2024 2.300 2.320 2.250 2.290 19,792,542 +0.05(+2.23%) May 17, 2024 2.100 2.270 2.090 2.240 35,492,804 +0.14(+6.67%) May 16, 2024 2.060 2.130 2.060 2.100 11,267,403 +0.04(+1.94%) May 15, 2024 2.050 2.090 2.030 2.060 12,512,589 +0.01(+0.49%) May 14, 2024 2.050 2.075 2.030 2.050 13,332,592 +0.01(+0.49%) May 13, 2024 2.080 2.120 2.040 2.040 9,513,555 -0.03(-1.45%) May 10, 2024 2.150 2.170 2.060 2.070 14,107,131 -0.07(-3.27%) May 09, 2024 2.080 2.155 2.050 2.140 14,394,584 +0.06(+2.88%) May 08, 2024 2.150 2.170 2.040 2.080 22,382,358 -0.06(-2.80%) May 07, 2024 2.180 2.240 2.130 2.140 14,896,924 -0.05(-2.28%) May 06, 2024 2.120 2.230 2.120 2.190 21,334,472 +0.06(+2.82%) May 03, 2024 2.140 2.160 2.100 2.130 18,189,938 +0.02(+0.95%) May 02, 2024 2.050 2.140 2.010 2.110 17,468,672 +0.07(+3.43%) 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.