Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denison Mines Corp.
(NY:
DNN
)
1.560
-0.050 (-3.11%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024
1.610
1.610
1.530
1.560
13,027,233
-0.05(-3.11%)
Aug 15, 2024
1.570
1.630
1.570
1.610
13,093,863
+0.04(+2.55%)
Aug 14, 2024
1.540
1.610
1.530
1.570
11,979,778
+0.04(+2.61%)
Aug 13, 2024
1.550
1.550
1.510
1.530
9,686,307
-0.01(-0.65%)
Aug 12, 2024
1.500
1.560
1.500
1.540
18,800,896
+0.06(+4.05%)
Aug 09, 2024
1.560
1.575
1.480
1.480
13,487,763
-0.06(-3.90%)
Aug 08, 2024
1.520
1.580
1.505
1.540
13,824,269
+0.04(+2.67%)
Aug 07, 2024
1.610
1.630
1.500
1.500
20,075,152
-0.07(-4.46%)
Aug 06, 2024
1.570
1.610
1.540
1.570
16,496,764
+0.03(+1.95%)
Aug 05, 2024
1.460
1.540
1.422
1.540
27,483,580
-0.06(-3.75%)
Aug 02, 2024
1.700
1.710
1.570
1.600
32,639,498
-0.16(-9.09%)
Aug 01, 2024
1.960
1.960
1.740
1.760
33,498,284
-0.21(-10.66%)
Jul 31, 2024
1.890
1.990
1.860
1.970
36,062,024
+0.11(+5.91%)
Jul 30, 2024
1.840
1.870
1.820
1.860
14,042,665
+0.01(+0.54%)
Jul 29, 2024
1.920
1.940
1.810
1.850
11,835,538
-0.08(-4.15%)
Jul 26, 2024
1.890
1.930
1.880
1.930
13,884,948
+0.05(+2.66%)
Jul 25, 2024
1.870
1.910
1.824
1.880
18,910,412
-0.02(-1.05%)
Jul 24, 2024
1.950
1.970
1.890
1.900
15,398,723
-0.06(-3.06%)
Jul 23, 2024
1.980
2.000
1.910
1.960
9,313,269
-0.02(-1.01%)
Jul 22, 2024
1.960
1.990
1.930
1.980
11,404,835
+0.03(+1.54%)
Jul 19, 2024
1.950
1.980
1.930
1.950
11,336,493
+0.00(+0.00%)
Jul 18, 2024
2.010
2.030
1.950
1.950
20,322,180
-0.05(-2.50%)
Jul 17, 2024
2.100
2.120
2.000
2.000
22,561,408
-0.13(-6.10%)
Jul 16, 2024
2.140
2.170
2.100
2.130
19,832,022
-0.03(-1.39%)
Jul 15, 2024
2.240
2.255
2.150
2.160
23,829,160
-0.08(-3.57%)
Jul 12, 2024
2.280
2.300
2.220
2.240
11,060,034
-0.04(-1.75%)
Jul 11, 2024
2.260
2.290
2.230
2.280
10,582,870
+0.04(+1.79%)
Jul 10, 2024
2.060
2.260
2.060
2.240
24,269,908
+0.18(+8.74%)
Jul 09, 2024
2.030
2.090
2.010
2.060
11,540,426
+0.03(+1.48%)
Jul 08, 2024
2.060
2.100
2.020
2.030
16,892,914
-0.03(-1.46%)
Jul 05, 2024
2.150
2.150
2.060
2.060
7,351,501
-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%)
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
.