UK markets closed

Denison Mines Corp. (DNN)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.9700-0.0200 (-1.01%)
At close: 04:00PM EDT
1.9703 +0.00 (+0.02%)
After hours: 05:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.03002.04001.96501.97001.970012,691,248
23 Apr 20242.00002.04001.97001.99001.990012,981,400
22 Apr 20241.99002.09001.96002.00002.000013,677,200
19 Apr 20242.00002.05001.98001.99001.99008,740,600
18 Apr 20242.03002.08002.01002.01002.010011,040,800
17 Apr 20242.05002.09001.98002.02002.020012,685,700
16 Apr 20242.04002.08001.96002.03002.030020,959,800
15 Apr 20242.12002.16002.05002.06002.060024,519,700
12 Apr 20242.19002.25002.08002.11002.110020,497,200
11 Apr 20242.13002.21002.08002.19002.190020,870,500
10 Apr 20242.02002.12002.00002.12002.120015,117,800
09 Apr 20242.09002.12002.04002.05002.050016,034,600
08 Apr 20242.15002.17002.05002.07002.070013,939,800
05 Apr 20242.12002.22002.10002.14002.140016,645,900
04 Apr 20242.21002.24002.13002.16002.160022,564,800
03 Apr 20242.12002.22002.12002.22002.220022,373,600
02 Apr 20242.06002.12002.02002.12002.120016,756,700
01 Apr 20241.97002.08001.97002.07002.070019,397,100
28 Mar 20241.94002.00001.94001.95001.950013,285,000
27 Mar 20241.96001.97001.91001.95001.95008,498,500
26 Mar 20241.92001.97001.90001.95001.950010,743,900
25 Mar 20241.95002.01001.93001.95001.950011,732,200
22 Mar 20241.93001.97001.92001.94001.94006,501,100
21 Mar 20241.93001.96001.90001.93001.930010,334,700
20 Mar 20241.84001.94001.82001.93001.930013,874,500
19 Mar 20241.85001.88001.81001.83001.830016,269,300
18 Mar 20241.89001.90001.84001.89001.890011,122,600
15 Mar 20241.79001.89001.78001.88001.880018,513,300
14 Mar 20241.80001.81001.73001.79001.790015,293,200
13 Mar 20241.82001.88001.76001.79001.790023,999,000
12 Mar 20241.83001.87001.79001.82001.82007,374,300
11 Mar 20241.85001.86001.80001.82001.820011,947,100
08 Mar 20241.96001.97001.81001.84001.840017,444,600
07 Mar 20241.83001.96001.82001.96001.960014,780,900
06 Mar 20241.83001.88001.82001.82001.82007,560,300
05 Mar 20241.85001.88001.80001.80001.800010,295,700
04 Mar 20241.96001.96001.84001.85001.850011,589,600
01 Mar 20241.81001.95001.80001.92001.920021,333,600
29 Feb 20241.81001.83001.75001.78001.780017,450,600
28 Feb 20241.87001.88001.78001.80001.800015,922,000
27 Feb 20241.77001.90001.77001.87001.870022,907,100
26 Feb 20241.75001.83001.74001.79001.790013,967,500
23 Feb 20241.79001.81001.75001.76001.760012,871,500
22 Feb 20241.86001.88001.79001.79001.790011,927,200
21 Feb 20241.78001.89001.77001.85001.850016,875,600
20 Feb 20241.92001.93001.79001.81001.810017,278,500
16 Feb 20241.94001.96001.92001.93001.93006,712,600
15 Feb 20241.95001.97001.92001.93001.93008,253,100
14 Feb 20241.96002.01001.95001.95001.95009,887,900
13 Feb 20242.00002.03001.95001.98001.980014,347,900
12 Feb 20242.02002.05001.98002.03002.030010,665,800
09 Feb 20242.00002.07001.97002.01002.010012,954,400
08 Feb 20242.10002.12001.98002.00002.000017,581,200
07 Feb 20242.05002.10002.02002.09002.090012,621,600
06 Feb 20242.10002.11002.03002.04002.040016,058,100
05 Feb 20242.12002.13002.03002.08002.080016,484,900
02 Feb 20242.14002.14002.08002.11002.110015,883,300
01 Feb 20242.09002.15002.06002.14002.140030,129,400
31 Jan 20242.03002.06002.00002.00002.000015,038,700
30 Jan 20241.97002.03001.95002.03002.030014,371,400
29 Jan 20241.91001.96001.87001.95001.95009,239,100
26 Jan 20241.93001.93001.88001.92001.92005,948,000
25 Jan 20241.98001.98001.88001.90001.900013,373,400
24 Jan 20242.01002.05001.96001.97001.97009,715,300
23 Jan 20241.92002.00001.90001.97001.97009,536,600
22 Jan 20241.94001.98001.91001.91001.910010,434,000
19 Jan 20242.01002.03001.95001.96001.960010,593,200
18 Jan 20242.03002.04001.97002.01002.01009,994,900
17 Jan 20242.01002.03001.96002.01002.010021,463,900
16 Jan 20242.04002.12001.98002.00002.000035,934,100
12 Jan 20241.87001.99001.86001.98001.980035,342,000
11 Jan 20241.77001.80001.72001.80001.800014,601,400
10 Jan 20241.80001.83001.74001.77001.770012,387,500
09 Jan 20241.66001.79001.64001.77001.770015,918,800
08 Jan 20241.65001.68001.63001.67001.67007,367,100
05 Jan 20241.71001.73001.66001.66001.66007,164,100
04 Jan 20241.69001.73001.67001.69001.69007,396,900
03 Jan 20241.70001.74001.67001.67001.670012,528,200
02 Jan 20241.78001.78001.69001.69001.690011,721,000
29 Dec 20231.72001.77001.71001.77001.77008,652,700
28 Dec 20231.76001.76001.70001.71001.71009,274,000
27 Dec 20231.76001.79001.74001.76001.76009,423,700
26 Dec 20231.75001.77001.72001.77001.77003,592,400
22 Dec 20231.77001.81001.73001.73001.730014,114,300
21 Dec 20231.74001.79001.72001.79001.790028,399,500
20 Dec 20231.72001.74001.67001.70001.700017,381,700
19 Dec 20231.78001.79001.70001.70001.700022,431,000
18 Dec 20231.80001.86001.78001.79001.790010,269,500
15 Dec 20231.85001.85001.76001.76001.760011,290,300
14 Dec 20231.78001.85001.72001.84001.840017,803,600
13 Dec 20231.82001.83001.75001.79001.790013,913,200
12 Dec 20231.84001.84001.76001.81001.810010,755,600
11 Dec 20231.84001.87001.79001.83001.83009,316,800
08 Dec 20231.82001.86001.80001.85001.85009,232,700
07 Dec 20231.79001.83001.77001.81001.81008,218,700
06 Dec 20231.81001.86001.79001.80001.800010,347,800
05 Dec 20231.86001.88001.80001.82001.82007,881,600
04 Dec 20231.84001.87001.82001.86001.86009,776,700
01 Dec 20231.81001.87001.79001.80001.80008,376,800
30 Nov 20231.74001.85001.73001.83001.830012,415,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...