Australia markets closed

Denison Mines Corp. (DNN)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5900+0.1000 (+6.71%)
At close: 04:00PM EDT
1.5900 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20241.49001.60001.48001.59001.590020,830,900
10 Sept 20241.46001.51001.43001.49001.490011,857,500
09 Sept 20241.47001.48001.43001.44001.44009,368,300
06 Sept 20241.49001.50001.40001.44001.440017,174,700
05 Sept 20241.54001.55001.49001.49001.490016,837,000
04 Sept 20241.54001.58001.51001.53001.530017,982,800
03 Sept 20241.65001.67001.51001.53001.530020,451,700
30 Aug 20241.67001.68001.62001.67001.67009,587,900
29 Aug 20241.66001.69001.61001.65001.650016,875,000
28 Aug 20241.67001.68001.61001.62001.620016,517,800
27 Aug 20241.71001.73001.65001.71001.710015,574,200
26 Aug 20241.75001.77001.69001.71001.710021,424,900
23 Aug 20241.61001.77001.59001.71001.710028,188,100
22 Aug 20241.57001.59001.49001.50001.50009,634,900
21 Aug 20241.55001.58001.54001.57001.57009,966,300
20 Aug 20241.60001.61001.54001.56001.560014,204,700
19 Aug 20241.56001.63001.56001.59001.590013,026,600
16 Aug 20241.61001.61001.53001.56001.560013,027,200
15 Aug 20241.57001.63001.57001.61001.610013,094,200
14 Aug 20241.54001.61001.53001.57001.570011,979,900
13 Aug 20241.55001.55001.51001.53001.53009,686,400
12 Aug 20241.50001.56001.50001.54001.540018,802,000
09 Aug 20241.56001.58001.48001.48001.480013,487,800
08 Aug 20241.52001.58001.51001.54001.540013,826,900
07 Aug 20241.61001.63001.50001.50001.500020,075,200
06 Aug 20241.57001.61001.54001.57001.570016,497,100
05 Aug 20241.46001.54001.42001.54001.540027,486,500
02 Aug 20241.70001.71001.57001.60001.600032,639,500
01 Aug 20241.96001.96001.74001.76001.760033,499,800
31 July 20241.89001.99001.86001.97001.970036,096,500
30 July 20241.84001.87001.82001.86001.860014,042,500
29 July 20241.92001.94001.81001.85001.850011,838,700
26 July 20241.89001.93001.88001.93001.930013,884,900
25 July 20241.87001.91001.82001.88001.880018,912,200
24 July 20241.95001.97001.89001.90001.900015,400,300
23 July 20241.98002.00001.91001.96001.96009,313,300
22 July 20241.96001.99001.93001.98001.980011,405,000
19 July 20241.95001.98001.93001.95001.950011,336,500
18 July 20242.01002.03001.95001.95001.950020,322,300
17 July 20242.10002.12002.00002.00002.000022,569,600
16 July 20242.14002.17002.10002.13002.130019,832,100
15 July 20242.24002.26002.15002.16002.160023,829,700
12 July 20242.28002.30002.22002.24002.240011,060,000
11 July 20242.26002.29002.23002.28002.280010,581,500
10 July 20242.06002.26002.06002.24002.240024,271,100
09 July 20242.03002.09002.01002.06002.060011,540,100
08 July 20242.06002.10002.02002.03002.030016,893,200
05 July 20242.15002.15002.06002.06002.06007,351,500
03 July 20242.13002.17002.11002.12002.12008,538,300
02 July 20242.05002.12002.01002.12002.120015,326,700
01 July 20242.00002.08002.00002.05002.050011,513,400
28 June 20242.10002.13001.98001.99001.990020,772,400
27 June 20242.05002.11002.03002.10002.100014,524,400
26 June 20241.99002.07001.99002.02002.020011,877,100
25 June 20242.01002.04001.96001.99001.990015,007,700
24 June 20242.01002.07002.00002.01002.010011,390,100
21 June 20242.05002.09002.01002.02002.020014,780,600
20 June 20242.13002.13002.06002.09002.090016,792,400
18 June 20242.06002.14002.06002.11002.110010,251,200
17 June 20242.06002.11002.03002.06002.060014,415,700
14 June 20242.13002.14002.06002.06002.060011,873,600
13 June 20242.08002.16002.08002.14002.140013,211,400
12 June 20242.05002.08002.01002.08002.080014,437,700
11 June 20242.09002.10002.00002.01002.010017,163,500
10 June 20242.09002.16002.08002.12002.120015,023,600
07 June 20242.19002.20002.09002.10002.100012,532,300
06 June 20242.15002.26002.14002.20002.200013,910,800
05 June 20242.27002.28002.16002.17002.170012,180,000
04 June 20242.32002.33002.17002.23002.230022,948,600
03 June 20242.42002.43002.34002.37002.370015,087,000
31 May 20242.46002.47002.40002.42002.420015,931,600
30 May 20242.42002.45002.38002.42002.420017,032,000
29 May 20242.37002.42002.30002.42002.420019,132,700
28 May 20242.34002.40002.31002.40002.400015,583,600
24 May 20242.25002.33002.23002.32002.320013,234,700
23 May 20242.26002.28002.23002.24002.240012,790,600
22 May 20242.26002.30002.23002.24002.240023,024,400
21 May 20242.30002.33002.27002.28002.280017,379,700
20 May 20242.30002.32002.25002.29002.290019,793,300
17 May 20242.10002.27002.09002.24002.240035,492,800
16 May 20242.06002.13002.06002.10002.100011,271,500
15 May 20242.05002.09002.03002.06002.060012,512,900
14 May 20242.05002.08002.03002.05002.050013,333,000
13 May 20242.08002.12002.04002.04002.04009,520,300
10 May 20242.15002.17002.06002.07002.070014,107,100
09 May 20242.08002.15002.05002.14002.140014,395,100
08 May 20242.15002.17002.04002.08002.080022,383,100
07 May 20242.18002.24002.13002.14002.140014,900,400
06 May 20242.12002.23002.12002.19002.190021,335,600
03 May 20242.14002.16002.10002.13002.130018,189,900
02 May 20242.05002.14002.01002.11002.110017,497,300
01 May 20242.08002.14002.01002.04002.040026,863,100
30 Apr 20242.11002.12001.98001.98001.980022,266,000
29 Apr 20242.06002.14002.02002.14002.140025,615,600
26 Apr 20241.95002.10001.95002.03002.030018,175,500
25 Apr 20241.96002.00001.94001.97001.970014,551,100
24 Apr 20242.03002.04001.97001.97001.970013,789,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...