NYSE American - Delayed Quote USD

Denison Mines Corp. (DNN)

1.7100
+0.0100
+(0.59%)
At close: 4:00:00 PM EDT
1.7199
+0.01
+(0.58%)
After hours: 6:25:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20251.69001.75001.68001.71001.7100208,169,510
May 27, 20251.77001.78001.65001.70001.7000157,474,600
May 23, 20251.58001.69001.56001.68001.6800157,024,300
May 22, 20251.49001.52001.47001.50001.500084,106,500
May 21, 20251.45001.57001.45001.52001.520063,636,000
May 20, 20251.40001.47001.39001.45001.450058,951,900
May 19, 20251.41001.44001.39001.41001.410040,762,700
May 16, 20251.50001.51001.41001.43001.430057,929,200
May 15, 20251.50001.51001.46001.50001.500040,779,000
May 14, 20251.51001.52001.47001.51001.510045,443,800
May 13, 20251.54001.56001.51001.52001.520046,676,400
May 12, 20251.59001.61001.53001.54001.540051,259,900
May 9, 20251.52001.56001.48001.54001.540041,892,100
May 8, 20251.53001.57001.49001.52001.520051,348,600
May 7, 20251.50001.54001.47001.51001.510058,783,600
May 6, 20251.40001.49001.39001.49001.490078,802,300
May 5, 20251.46001.46001.40001.41001.410059,103,700
May 2, 20251.45001.50001.43001.46001.460064,957,300
May 1, 20251.43001.46001.38001.43001.430078,616,000
Apr 30, 20251.40001.43001.36001.41001.410057,107,200
Apr 29, 20251.46001.48001.41001.42001.420062,655,700
Apr 28, 20251.42001.48001.37001.46001.460061,822,400
Apr 25, 20251.41001.42001.37001.39001.390037,203,700
Apr 24, 20251.37001.43001.37001.42001.420041,808,400
Apr 23, 20251.34001.41001.31001.36001.360056,137,600
Apr 22, 20251.30001.31001.26001.29001.290039,722,800
Apr 21, 20251.36001.37001.24001.27001.270058,090,800
Apr 17, 20251.33001.39001.31001.38001.380048,061,600
Apr 16, 20251.26001.36001.26001.33001.330096,444,600
Apr 15, 20251.31001.34001.26001.27001.270071,712,800
Apr 14, 20251.33001.35001.28001.31001.310061,967,800
Apr 11, 20251.26001.33001.25001.31001.310068,337,400
Apr 10, 20251.26001.28001.21001.24001.240091,514,300
Apr 9, 20251.14001.30001.13001.30001.300088,206,700
Apr 8, 20251.25001.26001.13001.15001.150076,065,700
Apr 7, 20251.10001.26001.08001.18001.1800106,867,000
Apr 4, 20251.21001.23001.12001.19001.190083,305,300
Apr 3, 20251.25001.30001.23001.24001.240062,018,200
Apr 2, 20251.30001.33001.28001.30001.300071,746,400
Apr 1, 20251.31001.35001.27001.30001.300079,507,000
Mar 31, 20251.31001.33001.28001.30001.300059,541,100
Mar 28, 20251.37001.40001.33001.33001.330070,877,500
Mar 27, 20251.44001.45001.36001.39001.390064,462,300
Mar 26, 20251.48001.48001.42001.43001.430063,056,000
Mar 25, 20251.50001.51001.43001.47001.470069,189,300
Mar 24, 20251.52001.54001.48001.51001.510055,994,300
Mar 21, 20251.54001.55001.46001.50001.500071,943,600
Mar 20, 20251.45001.55001.44001.53001.530060,684,000
Mar 19, 20251.44001.49001.44001.49001.490045,378,900
Mar 18, 20251.47001.47001.40001.46001.460049,942,300
Mar 17, 20251.39001.46001.38001.45001.450047,739,200
Mar 14, 20251.40001.44001.38001.38001.380039,317,900
Mar 13, 20251.43001.44001.36001.40001.400056,082,100
Mar 12, 20251.39001.45001.39001.42001.420051,759,400
Mar 11, 20251.30001.39001.28001.36001.360091,969,100
Mar 10, 20251.38001.39001.27001.30001.300080,012,500
Mar 7, 20251.41001.44001.37001.39001.390065,594,100
Mar 6, 20251.41001.47001.40001.43001.430076,475,400
Mar 5, 20251.43001.46001.39001.45001.450047,607,700
Mar 4, 20251.37001.46001.33001.41001.410068,966,400
Mar 3, 20251.53001.55001.37001.37001.370081,545,600
Feb 28, 20251.46001.51001.43001.49001.490061,392,500
Feb 27, 20251.52001.59001.45001.45001.450068,092,700
Feb 26, 20251.52001.59001.48001.50001.500070,335,800
Feb 25, 20251.53001.54001.46001.48001.480069,318,700
Feb 24, 20251.55001.59001.52001.55001.550059,893,700
Feb 21, 20251.59001.60001.53001.54001.540051,264,200
Feb 20, 20251.62001.64001.58001.58001.580053,022,400
Feb 19, 20251.63001.64001.57001.60001.600061,664,400
Feb 18, 20251.62001.65001.58001.63001.630048,241,100
Feb 14, 20251.75001.76001.61001.62001.620053,128,800
Feb 13, 20251.76001.78001.71001.75001.750064,007,100
Feb 12, 20251.74001.81001.72001.76001.760041,066,400
Feb 11, 20251.78001.80001.73001.75001.750054,615,700
Feb 10, 20251.82001.86001.78001.80001.800053,287,700
Feb 7, 20251.81001.86001.79001.81001.810049,910,300
Feb 6, 20251.86001.88001.77001.79001.790032,122,500
Feb 5, 20251.84001.89001.82001.86001.860051,014,100
Feb 4, 20251.77001.87001.77001.85001.850051,412,900
Feb 3, 20251.74001.81001.70001.75001.750066,208,600
Jan 31, 20251.91001.92001.80001.82001.820044,484,200
Jan 30, 20251.85001.93001.85001.92001.920037,268,900
Jan 29, 20251.79001.88001.75001.85001.850036,404,300
Jan 28, 20251.79001.79001.71001.78001.780028,984,600
Jan 27, 20251.93001.94001.73001.73001.730051,509,900
Jan 24, 20252.07002.14002.01002.03002.030043,931,500
Jan 23, 20252.01002.06001.97002.04002.040037,729,600
Jan 22, 20251.99002.07001.94002.04002.040035,748,700
Jan 21, 20251.90001.96001.90001.96001.960029,366,400
Jan 17, 20251.87001.92001.84001.88001.880034,844,100
Jan 16, 20251.95001.98001.84001.86001.860023,916,900
Jan 15, 20251.94001.97001.91001.95001.950026,621,900
Jan 14, 20251.93001.99001.90001.91001.910025,019,300
Jan 13, 20251.91002.00001.90001.91001.910030,204,600
Jan 10, 20252.00002.01001.92001.95001.950028,676,800
Jan 8, 20251.97002.00001.89001.96001.960036,494,200
Jan 7, 20252.10002.11001.97001.97001.970030,075,100
Jan 6, 20252.13002.19002.06002.08002.080031,317,100
Jan 3, 20252.07002.11001.99002.10002.100032,212,200
Jan 2, 20251.86002.08001.85002.08002.080029,416,800
Dec 31, 20241.84001.86001.79001.80001.800023,402,200
Dec 30, 20241.87001.88001.83001.84001.840020,487,800
Dec 27, 20241.89001.90001.85001.87001.870016,202,900
Dec 26, 20241.89001.94001.87001.90001.90007,535,200
Dec 24, 20241.96001.96001.87001.88001.880015,016,200
Dec 23, 20241.89001.95001.89001.95001.950012,666,400
Dec 20, 20241.92001.96001.88001.89001.890032,499,500
Dec 19, 20241.94001.98001.92001.94001.940018,035,700
Dec 18, 20242.01002.06001.91001.91001.910025,338,900
Dec 17, 20242.02002.04001.97002.03002.030024,186,700
Dec 16, 20242.08002.10002.03002.05002.050016,701,200
Dec 13, 20242.15002.17002.08002.08002.080012,740,400
Dec 12, 20242.24002.25002.15002.15002.150016,429,300
Dec 11, 20242.23002.26002.15002.25002.250018,151,200
Dec 10, 20242.20002.23002.16002.22002.220016,372,900
Dec 9, 20242.32002.33002.12002.19002.190022,217,700
Dec 6, 20242.33002.34002.28002.29002.290022,951,000
Dec 5, 20242.24002.37002.22002.32002.320018,819,700
Dec 4, 20242.26002.32002.21002.25002.250020,181,100
Dec 3, 20242.27002.28002.19002.24002.240023,204,500
Dec 2, 20242.41002.42002.25002.29002.290029,374,200
Nov 29, 20242.33002.47002.33002.36002.360024,024,700
Nov 27, 20242.28002.38002.28002.30002.300018,539,000
Nov 26, 20242.30002.34002.26002.27002.270021,044,800
Nov 25, 20242.40002.43002.27002.32002.320030,204,000
Nov 22, 20242.38002.40002.32002.39002.390023,416,000
Nov 21, 20242.29002.39002.27002.36002.360023,589,100
Nov 20, 20242.36002.38002.25002.28002.280023,580,900
Nov 19, 20242.28002.38002.23002.37002.370032,171,600
Nov 18, 20242.18002.33002.16002.27002.270034,991,000
Nov 15, 20242.03002.22002.03002.09002.090040,402,600
Nov 14, 20242.06002.09002.02002.07002.070016,062,300
Nov 13, 20242.20002.20002.06002.08002.080028,783,900
Nov 12, 20241.99002.17001.99002.15002.150028,392,800
Nov 11, 20242.04002.06001.97002.04002.040025,660,300
Nov 8, 20242.11002.13002.01002.04002.040020,680,300
Nov 7, 20242.06002.19002.01002.12002.120018,457,000
Nov 6, 20242.10002.13002.03002.04002.040014,182,700
Nov 5, 20242.07002.11002.05002.06002.06008,409,900
Nov 4, 20242.04002.09002.00002.07002.070015,178,200
Nov 1, 20242.13002.17002.06002.08002.080017,447,600
Oct 31, 20242.12002.15002.05002.10002.100018,531,300
Oct 30, 20242.15002.19002.12002.15002.150012,449,600
Oct 29, 20242.25002.27002.15002.16002.160015,827,300
Oct 28, 20242.17002.26002.14002.23002.230022,469,600
Oct 25, 20242.19002.23002.14002.19002.190013,828,800
Oct 24, 20242.18002.22002.14002.20002.200017,620,600
Oct 23, 20242.25002.27002.13002.17002.170022,118,400
Oct 22, 20242.25002.31002.21002.29002.290020,453,200
Oct 21, 20242.40002.40002.24002.29002.290027,724,900
Oct 18, 20242.26002.40002.21002.38002.380043,643,700
Oct 17, 20242.20002.31002.18002.23002.230033,353,800
Oct 16, 20241.99002.24001.98002.18002.180054,523,300
Oct 15, 20241.93001.94001.86001.93001.930016,491,900
Oct 14, 20241.90001.95001.88001.93001.930010,404,100
Oct 11, 20241.86001.92001.84001.92001.920018,636,600
Oct 10, 20241.82001.89001.82001.88001.880014,500,400
Oct 9, 20241.90001.90001.82001.85001.850013,288,000
Oct 8, 20241.86001.92001.84001.91001.910012,900,400
Oct 7, 20241.97001.97001.85001.90001.900019,419,400
Oct 4, 20241.90001.98001.90001.96001.960014,072,800
Oct 3, 20241.95001.99001.88001.90001.900015,295,300
Oct 2, 20241.90001.94001.89001.92001.920015,371,000
Oct 1, 20241.84001.91001.83001.90001.900019,651,000
Sep 30, 20241.85001.88001.78001.83001.830016,912,400
Sep 27, 20241.89001.90001.82001.87001.870013,636,500
Sep 26, 20241.91001.94001.84001.86001.860023,562,500
Sep 25, 20241.83001.93001.82001.88001.880025,291,500
Sep 24, 20241.81001.84001.78001.80001.800022,259,800
Sep 23, 20241.71001.81001.69001.77001.770036,476,300
Sep 20, 20241.65001.70001.62001.69001.690026,474,600
Sep 19, 20241.57001.60001.54001.58001.580010,039,500
Sep 18, 20241.54001.58001.51001.52001.520021,391,900
Sep 17, 20241.57001.59001.54001.54001.540016,052,500
Sep 16, 20241.59001.60001.53001.55001.55007,844,200
Sep 13, 20241.63001.63001.54001.57001.570011,889,800
Sep 12, 20241.60001.65001.60001.62001.620011,494,800
Sep 11, 20241.49001.60001.48001.59001.590020,840,900
Sep 10, 20241.46001.51001.43001.49001.490011,857,500
Sep 9, 20241.47001.48001.43001.44001.44009,368,300
Sep 6, 20241.49001.50001.40001.44001.440017,174,700
Sep 5, 20241.54001.55001.49001.49001.490016,837,000
Sep 4, 20241.54001.58001.51001.53001.530017,982,800
Sep 3, 20241.65001.67001.51001.53001.530020,451,700
Aug 30, 20241.67001.68001.62001.67001.67009,587,900
Aug 29, 20241.66001.69001.61001.65001.650016,875,000
Aug 28, 20241.67001.68001.61001.62001.620016,517,800
Aug 27, 20241.71001.73001.65001.71001.710015,574,200
Aug 26, 20241.75001.77001.69001.71001.710021,424,900
Aug 23, 20241.61001.77001.59001.71001.710028,188,100
Aug 22, 20241.57001.59001.49001.50001.50009,634,900
Aug 21, 20241.55001.58001.54001.57001.57009,966,300
Aug 20, 20241.60001.61001.54001.56001.560014,204,700
Aug 19, 20241.56001.63001.56001.59001.590013,026,600
Aug 16, 20241.61001.61001.53001.56001.560013,027,200
Aug 15, 20241.57001.63001.57001.61001.610013,094,200
Aug 14, 20241.54001.61001.53001.57001.570011,979,900
Aug 13, 20241.55001.55001.51001.53001.53009,686,400
Aug 12, 20241.50001.56001.50001.54001.540018,802,000
Aug 9, 20241.56001.58001.48001.48001.480013,487,800
Aug 8, 20241.52001.58001.51001.54001.540013,826,900
Aug 7, 20241.61001.63001.50001.50001.500020,075,200
Aug 6, 20241.57001.61001.54001.57001.570016,497,100
Aug 5, 20241.46001.54001.42001.54001.540027,486,500
Aug 2, 20241.70001.71001.57001.60001.600032,639,500
Aug 1, 20241.96001.96001.74001.76001.760033,499,800
Jul 31, 20241.89001.99001.86001.97001.970036,096,500
Jul 30, 20241.84001.87001.82001.86001.860014,042,500
Jul 29, 20241.92001.94001.81001.85001.850011,838,700
Jul 26, 20241.89001.93001.88001.93001.930013,884,900
Jul 25, 20241.87001.91001.82001.88001.880018,912,200
Jul 24, 20241.95001.97001.89001.90001.900015,400,300
Jul 23, 20241.98002.00001.91001.96001.96009,313,300
Jul 22, 20241.96001.99001.93001.98001.980011,405,000
Jul 19, 20241.95001.98001.93001.95001.950011,336,500
Jul 18, 20242.01002.03001.95001.95001.950020,322,300
Jul 17, 20242.10002.12002.00002.00002.000022,569,600
Jul 16, 20242.14002.17002.10002.13002.130019,832,100
Jul 15, 20242.24002.26002.15002.16002.160023,829,700
Jul 12, 20242.28002.30002.22002.24002.240011,060,000
Jul 11, 20242.26002.29002.23002.28002.280010,581,500
Jul 10, 20242.06002.26002.06002.24002.240024,271,100
Jul 9, 20242.03002.09002.01002.06002.060011,540,100
Jul 8, 20242.06002.10002.02002.03002.030016,893,200
Jul 5, 20242.15002.15002.06002.06002.06007,351,500
Jul 3, 20242.13002.17002.11002.12002.12008,538,300
Jul 2, 20242.05002.12002.01002.12002.120015,326,700
Jul 1, 20242.00002.08002.00002.05002.050011,513,400
Jun 28, 20242.10002.13001.98001.99001.990020,772,400
Jun 27, 20242.05002.11002.03002.10002.100014,524,400
Jun 26, 20241.99002.07001.99002.02002.020011,877,100
Jun 25, 20242.01002.04001.96001.99001.990015,007,700
Jun 24, 20242.01002.07002.00002.01002.010011,390,100
Jun 21, 20242.05002.09002.01002.02002.020014,780,600
Jun 20, 20242.13002.13002.06002.09002.090016,792,400
Jun 18, 20242.06002.14002.06002.11002.110010,251,200
Jun 17, 20242.06002.11002.03002.06002.060014,415,700
Jun 14, 20242.13002.14002.06002.06002.060011,873,600
Jun 13, 20242.08002.16002.08002.14002.140013,211,400
Jun 12, 20242.05002.08002.01002.08002.080014,437,700
Jun 11, 20242.09002.10002.00002.01002.010017,163,500
Jun 10, 20242.09002.16002.08002.12002.120015,023,600
Jun 7, 20242.19002.20002.09002.10002.100012,532,300
Jun 6, 20242.15002.26002.14002.20002.200013,910,800
Jun 5, 20242.27002.28002.16002.17002.170012,180,000
Jun 4, 20242.32002.33002.17002.23002.230022,948,600
Jun 3, 20242.42002.43002.34002.37002.370015,087,000
May 31, 20242.46002.47002.40002.42002.420015,931,600
May 30, 20242.42002.45002.38002.42002.420017,032,000
May 29, 20242.37002.42002.30002.42002.420019,132,700

Related Tickers

URG Ur-Energy Inc.
0.9088
-2.34%
 
NXE NexGen Energy Ltd.
6.41
+1.10%
 
UUUU Energy Fuels Inc.
5.32
-2.39%
 
CCJ Cameco Corporation
60.41
-0.10%
 
UEC Uranium Energy Corp.
6.31
-4.10%
 
UROY Uranium Royalty Corp.
2.3400
0.00%
 
LEU Centrus Energy Corp.
127.74
-0.09%
 
EU enCore Energy Corp.
2.1200
-0.93%
 
U-UN.TO Sprott Physical Uranium Trust Fund
23.04
+2.22%
 
SRUUF Sprott Physical Uranium Trust Fund
16.63
+1.77%