Skip to main content

Denison Mines Corp. (NY:DNN)

1.750 -0.070 (-3.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.810 1.810 1.730 1.750 64,424,872 -0.07(-3.85%)
Jun 30, 2025 1.800 1.850 1.760 1.820 77,112,072 +0.03(+1.68%)
Jun 27, 2025 1.850 1.880 1.750 1.790 120,960,464 -0.05(-2.72%)
Jun 26, 2025 1.750 1.850 1.750 1.840 137,009,376 +0.07(+3.95%)
Jun 25, 2025 1.790 1.810 1.720 1.770 142,028,928 -0.03(-1.67%)
Jun 24, 2025 1.770 1.830 1.740 1.800 182,151,168 +0.05(+2.86%)
Jun 23, 2025 1.730 1.785 1.710 1.750 208,599,024 +0.01(+0.57%)
Jun 20, 2025 1.840 1.840 1.710 1.740 187,691,232 -0.10(-5.43%)
Jun 18, 2025 1.800 1.840 1.780 1.840 200,178,912 +0.01(+0.55%)
Jun 17, 2025 1.850 1.870 1.770 1.830 227,890,464 -0.03(-1.61%)
Jun 16, 2025 1.720 1.900 1.720 1.860 343,492,832 +0.21(+12.73%)
Jun 13, 2025 1.610 1.680 1.570 1.650 237,344,016 +0.03(+1.85%)
Jun 12, 2025 1.620 1.650 1.590 1.620 157,224,064 -0.01(-0.61%)
Jun 11, 2025 1.590 1.660 1.580 1.630 135,593,536 +0.05(+3.16%)
Jun 10, 2025 1.740 1.750 1.560 1.580 194,563,824 -0.14(-8.14%)
Jun 09, 2025 1.710 1.810 1.700 1.720 211,972,352 +0.04(+2.38%)
Jun 06, 2025 1.650 1.680 1.590 1.680 168,221,840 +0.06(+3.70%)
Jun 05, 2025 1.650 1.670 1.590 1.620 140,568,688 -0.03(-1.82%)
Jun 04, 2025 1.710 1.720 1.600 1.650 141,706,624 -0.04(-2.37%)
Jun 03, 2025 1.610 1.700 1.560 1.690 213,402,320 +0.17(+11.18%)
Jun 02, 2025 1.600 1.620 1.510 1.520 173,284,640 -0.07(-4.40%)
May 30, 2025 1.580 1.597 1.540 1.590 191,221,952 -0.01(-0.63%)
May 29, 2025 1.700 1.720 1.550 1.600 167,957,744 -0.11(-6.43%)
May 28, 2025 1.690 1.750 1.680 1.710 208,175,568 +0.01(+0.59%)
May 27, 2025 1.770 1.780 1.650 1.700 157,459,456 +0.02(+1.19%)
May 23, 2025 1.580 1.690 1.560 1.680 157,024,384 +0.18(+12.00%)
May 22, 2025 1.490 1.520 1.470 1.500 83,955,872 -0.02(-1.32%)
May 21, 2025 1.450 1.570 1.450 1.520 63,635,960 +0.07(+4.83%)
May 20, 2025 1.400 1.470 1.390 1.450 58,946,500 +0.04(+2.84%)
May 19, 2025 1.410 1.440 1.390 1.410 40,755,160 -0.02(-1.40%)
May 16, 2025 1.500 1.510 1.410 1.430 57,929,288 -0.07(-4.67%)
May 15, 2025 1.500 1.510 1.460 1.500 40,779,288 -0.01(-0.66%)
May 14, 2025 1.510 1.520 1.470 1.510 45,442,256 -0.01(-0.66%)
May 13, 2025 1.540 1.560 1.510 1.520 46,675,900 -0.02(-1.30%)
May 12, 2025 1.590 1.610 1.530 1.540 51,253,520 +0.00(+0.00%)
May 09, 2025 1.520 1.560 1.480 1.540 41,912,120 +0.02(+1.32%)
May 08, 2025 1.530 1.570 1.490 1.520 51,344,576 +0.01(+0.66%)
May 07, 2025 1.500 1.540 1.470 1.510 58,783,772 +0.02(+1.34%)
May 06, 2025 1.400 1.490 1.390 1.490 78,813,080 +0.08(+5.67%)
May 05, 2025 1.460 1.460 1.400 1.410 59,073,608 -0.05(-3.42%)
May 02, 2025 1.450 1.500 1.430 1.460 64,957,272 +0.03(+2.10%)
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 following
Privacy Policy and Terms Of Service.