Canada markets open in 7 hours 27 minutes

Denison Mines Corp. (DNN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.0000+0.0100 (+0.50%)
At close: 04:00PM EDT
2.0300 +0.03 (+1.50%)
After hours: 07:56PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20241.99002.09001.96002.00002.000013,677,200
Apr 19, 20242.00002.05001.98001.99001.99008,740,600
Apr 18, 20242.03002.08002.01002.01002.010011,040,800
Apr 17, 20242.05002.09001.98002.02002.020012,685,700
Apr 16, 20242.04002.08001.96002.03002.030020,959,800
Apr 15, 20242.12002.16002.05002.06002.060024,519,700
Apr 12, 20242.19002.25002.08002.11002.110020,497,200
Apr 11, 20242.13002.21002.08002.19002.190020,870,500
Apr 10, 20242.02002.12002.00002.12002.120015,117,800
Apr 09, 20242.09002.12002.04002.05002.050016,034,600
Apr 08, 20242.15002.17002.05002.07002.070013,939,800
Apr 05, 20242.12002.22002.10002.14002.140016,645,900
Apr 04, 20242.21002.24002.13002.16002.160022,564,800
Apr 03, 20242.12002.22002.12002.22002.220022,373,600
Apr 02, 20242.06002.12002.02002.12002.120016,756,700
Apr 01, 20241.97002.08001.97002.07002.070019,397,100
Mar 28, 20241.94002.00001.94001.95001.950013,285,000
Mar 27, 20241.96001.97001.91001.95001.95008,498,500
Mar 26, 20241.92001.97001.90001.95001.950010,743,900
Mar 25, 20241.95002.01001.93001.95001.950011,732,200
Mar 22, 20241.93001.97001.92001.94001.94006,501,100
Mar 21, 20241.93001.96001.90001.93001.930010,334,700
Mar 20, 20241.84001.94001.82001.93001.930013,874,500
Mar 19, 20241.85001.88001.81001.83001.830016,269,300
Mar 18, 20241.89001.90001.84001.89001.890011,122,600
Mar 15, 20241.79001.89001.78001.88001.880018,513,300
Mar 14, 20241.80001.81001.73001.79001.790015,293,200
Mar 13, 20241.82001.88001.76001.79001.790023,999,000
Mar 12, 20241.83001.87001.79001.82001.82007,374,300
Mar 11, 20241.85001.86001.80001.82001.820011,947,100
Mar 08, 20241.96001.97001.81001.84001.840017,444,600
Mar 07, 20241.83001.96001.82001.96001.960014,780,900
Mar 06, 20241.83001.88001.82001.82001.82007,560,300
Mar 05, 20241.85001.88001.80001.80001.800010,295,700
Mar 04, 20241.96001.96001.84001.85001.850011,589,600
Mar 01, 20241.81001.95001.80001.92001.920021,333,600
Feb 29, 20241.81001.83001.75001.78001.780017,450,600
Feb 28, 20241.87001.88001.78001.80001.800015,922,000
Feb 27, 20241.77001.90001.77001.87001.870022,907,100
Feb 26, 20241.75001.83001.74001.79001.790013,967,500
Feb 23, 20241.79001.81001.75001.76001.760012,871,500
Feb 22, 20241.86001.88001.79001.79001.790011,927,200
Feb 21, 20241.78001.89001.77001.85001.850016,875,600
Feb 20, 20241.92001.93001.79001.81001.810017,278,500
Feb 16, 20241.94001.96001.92001.93001.93006,712,600
Feb 15, 20241.95001.97001.92001.93001.93008,253,100
Feb 14, 20241.96002.01001.95001.95001.95009,887,900
Feb 13, 20242.00002.03001.95001.98001.980014,347,900
Feb 12, 20242.02002.05001.98002.03002.030010,665,800
Feb 09, 20242.00002.07001.97002.01002.010012,954,400
Feb 08, 20242.10002.12001.98002.00002.000017,581,200
Feb 07, 20242.05002.10002.02002.09002.090012,621,600
Feb 06, 20242.10002.11002.03002.04002.040016,058,100
Feb 05, 20242.12002.13002.03002.08002.080016,484,900
Feb 02, 20242.14002.14002.08002.11002.110015,883,300
Feb 01, 20242.09002.15002.06002.14002.140030,129,400
Jan 31, 20242.03002.06002.00002.00002.000015,038,700
Jan 30, 20241.97002.03001.95002.03002.030014,371,400
Jan 29, 20241.91001.96001.87001.95001.95009,239,100
Jan 26, 20241.93001.93001.88001.92001.92005,948,000
Jan 25, 20241.98001.98001.88001.90001.900013,373,400
Jan 24, 20242.01002.05001.96001.97001.97009,715,300
Jan 23, 20241.92002.00001.90001.97001.97009,536,600
Jan 22, 20241.94001.98001.91001.91001.910010,434,000
Jan 19, 20242.01002.03001.95001.96001.960010,593,200
Jan 18, 20242.03002.04001.97002.01002.01009,994,900
Jan 17, 20242.01002.03001.96002.01002.010021,463,900
Jan 16, 20242.04002.12001.98002.00002.000035,934,100
Jan 12, 20241.87001.99001.86001.98001.980035,342,000
Jan 11, 20241.77001.80001.72001.80001.800014,601,400
Jan 10, 20241.80001.83001.74001.77001.770012,387,500
Jan 09, 20241.66001.79001.64001.77001.770015,918,800
Jan 08, 20241.65001.68001.63001.67001.67007,367,100
Jan 05, 20241.71001.73001.66001.66001.66007,164,100
Jan 04, 20241.69001.73001.67001.69001.69007,396,900
Jan 03, 20241.70001.74001.67001.67001.670012,528,200
Jan 02, 20241.78001.78001.69001.69001.690011,721,000
Dec 29, 20231.72001.77001.71001.77001.77008,652,700
Dec 28, 20231.76001.76001.70001.71001.71009,274,000
Dec 27, 20231.76001.79001.74001.76001.76009,423,700
Dec 26, 20231.75001.77001.72001.77001.77003,592,400
Dec 22, 20231.77001.81001.73001.73001.730014,114,300
Dec 21, 20231.74001.79001.72001.79001.790028,399,500
Dec 20, 20231.72001.74001.67001.70001.700017,381,700
Dec 19, 20231.78001.79001.70001.70001.700022,431,000
Dec 18, 20231.80001.86001.78001.79001.790010,269,500
Dec 15, 20231.85001.85001.76001.76001.760011,290,300
Dec 14, 20231.78001.85001.72001.84001.840017,803,600
Dec 13, 20231.82001.83001.75001.79001.790013,913,200
Dec 12, 20231.84001.84001.76001.81001.810010,755,600
Dec 11, 20231.84001.87001.79001.83001.83009,316,800
Dec 08, 20231.82001.86001.80001.85001.85009,232,700
Dec 07, 20231.79001.83001.77001.81001.81008,218,700
Dec 06, 20231.81001.86001.79001.80001.800010,347,800
Dec 05, 20231.86001.88001.80001.82001.82007,881,600
Dec 04, 20231.84001.87001.82001.86001.86009,776,700
Dec 01, 20231.81001.87001.79001.80001.80008,376,800
Nov 30, 20231.74001.85001.73001.83001.830012,415,700
Nov 29, 20231.82001.82001.74001.74001.74008,075,000
Nov 28, 20231.87001.88001.82001.83001.83006,824,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...