Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY:DNN)

2.320 +0.120 (+5.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.260 2.390 2.260 2.320 75,128,048 +0.12(+5.45%)
Aug 28, 2025 2.140 2.230 2.140 2.200 46,364,240 +0.03(+1.38%)
Aug 27, 2025 2.200 2.237 2.140 2.170 55,306,932 -0.05(-2.25%)
Aug 26, 2025 2.090 2.250 2.080 2.220 84,602,544 +0.14(+6.73%)
Aug 25, 2025 2.070 2.120 2.040 2.080 44,088,728 +0.00(+0.00%)
Aug 22, 2025 1.990 2.110 1.960 2.080 60,708,692 +0.13(+6.67%)
Aug 21, 2025 1.920 1.960 1.890 1.950 31,931,028 +0.03(+1.56%)
Aug 20, 2025 1.920 1.960 1.860 1.920 43,889,640 -0.01(-0.52%)
Aug 19, 2025 2.090 2.107 1.910 1.930 53,200,704 -0.13(-6.31%)
Aug 18, 2025 2.020 2.080 2.010 2.060 46,189,784 +0.03(+1.48%)
Aug 15, 2025 2.040 2.050 1.970 2.030 47,572,812 +0.00(+0.00%)
Aug 14, 2025 2.000 2.070 1.980 2.030 70,636,856 +0.01(+0.50%)
Aug 13, 2025 2.000 2.100 1.990 2.020 146,540,720 -0.14(-6.48%)
Aug 12, 2025 2.120 2.180 2.105 2.160 45,016,376 +0.04(+1.89%)
Aug 11, 2025 2.120 2.190 2.080 2.120 39,348,708 +0.00(+0.00%)
Aug 08, 2025 2.250 2.360 2.120 2.120 53,141,528 -0.12(-5.36%)
Aug 07, 2025 2.250 2.280 2.190 2.240 41,699,356 -0.02(-0.88%)
Aug 06, 2025 2.250 2.330 2.230 2.260 53,678,404 +0.02(+0.89%)
Aug 05, 2025 2.130 2.240 2.110 2.240 63,854,552 +0.11(+5.16%)
Aug 04, 2025 2.050 2.150 2.035 2.130 52,336,768 +0.09(+4.41%)
Aug 01, 2025 1.990 2.060 1.940 2.040 57,913,648 -0.03(-1.45%)
Jul 31, 2025 2.070 2.100 2.020 2.070 73,186,920 -0.01(-0.48%)
Jul 30, 2025 2.120 2.170 2.050 2.080 76,490,072 -0.05(-2.35%)
Jul 29, 2025 2.200 2.240 2.120 2.130 80,403,888 -0.09(-4.05%)
Jul 28, 2025 2.210 2.220 2.150 2.220 54,689,944 +0.00(+0.00%)
Jul 25, 2025 2.250 2.270 2.170 2.220 67,060,624 -0.05(-2.20%)
Jul 24, 2025 2.170 2.280 2.165 2.270 91,620,496 +0.08(+3.65%)
Jul 23, 2025 2.170 2.240 2.100 2.190 76,379,624 +0.03(+1.39%)
Jul 22, 2025 2.090 2.170 2.070 2.160 93,473,944 +0.05(+2.37%)
Jul 21, 2025 2.150 2.180 2.080 2.110 82,010,896 -0.03(-1.40%)
Jul 18, 2025 2.110 2.170 2.060 2.140 79,776,272 +0.03(+1.42%)
Jul 17, 2025 2.030 2.150 2.020 2.110 79,333,664 +0.08(+3.94%)
Jul 16, 2025 1.890 2.060 1.880 2.030 116,629,064 +0.16(+8.56%)
Jul 15, 2025 1.840 1.880 1.790 1.870 60,132,764 +0.01(+0.54%)
Jul 14, 2025 1.760 1.860 1.750 1.860 67,530,688 +0.08(+4.49%)
Jul 11, 2025 1.710 1.810 1.700 1.780 60,539,652 +0.05(+2.89%)
Jul 10, 2025 1.710 1.765 1.700 1.730 62,580,908 +0.04(+2.37%)
Jul 09, 2025 1.740 1.740 1.670 1.690 69,796,496 -0.04(-2.31%)
Jul 08, 2025 1.810 1.810 1.690 1.730 103,513,584 -0.08(-4.42%)
Jul 07, 2025 1.790 1.840 1.730 1.810 103,015,496 -0.01(-0.55%)
Jul 03, 2025 1.830 1.850 1.770 1.820 45,293,720 +0.01(+0.55%)
Jul 02, 2025 1.760 1.860 1.760 1.810 129,968,504 +0.06(+3.43%)
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.