DNN - Denison Mines Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.43000.43000.39000.40000.40001,386,800
Jun 04, 20200.41000.43000.40000.43000.4300564,400
Jun 03, 20200.41000.42000.40000.41000.4100268,600
Jun 02, 20200.42000.42000.41000.41000.4100259,500
Jun 01, 20200.42000.43000.41000.41000.4100448,900
May 29, 20200.41000.42000.41000.42000.4200251,400
May 28, 20200.41000.44000.41000.42000.4200585,800
May 27, 20200.41000.43000.40000.43000.4300570,500
May 26, 20200.39000.41000.39000.41000.4100301,200
May 22, 20200.42000.42000.39000.40000.4000461,500
May 21, 20200.42000.42000.40000.41000.4100294,300
May 20, 20200.41000.43000.41000.41000.4100467,400
May 19, 20200.43000.43000.40000.41000.4100745,000
May 18, 20200.43000.44000.41000.42000.4200254,100
May 15, 20200.41000.43000.39000.41000.4100614,300
May 14, 20200.40000.42000.39000.41000.4100836,300
May 13, 20200.43000.45000.38000.43000.43002,167,500
May 12, 20200.43000.45000.43000.44000.4400559,300
May 11, 20200.44000.44000.42000.44000.4400737,100
May 08, 20200.41000.43000.41000.43000.4300544,900
May 07, 20200.44000.44000.40000.41000.4100584,900
May 06, 20200.45000.45000.42000.43000.4300669,600
May 05, 20200.48000.48000.44000.46000.4600631,500
May 04, 20200.43000.46000.42000.45000.4500901,800
May 01, 20200.43000.45000.40000.44000.44001,743,300
Apr 30, 20200.43000.44000.41000.43000.4300367,700
Apr 29, 20200.46000.46000.41000.43000.43001,218,900
Apr 28, 20200.48000.48000.43000.45000.45001,931,000
Apr 27, 20200.49000.49000.45000.49000.49001,774,800
Apr 24, 20200.45000.48000.45000.46000.46001,834,700
Apr 23, 20200.43000.45000.42000.44000.44002,708,300
Apr 22, 20200.40000.43000.39000.43000.43001,103,900
Apr 21, 20200.43000.43000.38000.40000.40001,647,100
Apr 20, 20200.37000.44000.36000.41000.41002,295,300
Apr 17, 20200.36000.37000.35000.37000.37001,605,900
Apr 16, 20200.30000.37000.30000.37000.37003,549,700
Apr 15, 20200.32000.33000.29000.29000.29002,136,600
Apr 14, 20200.30000.31000.29000.31000.31001,343,600
Apr 13, 20200.30000.30000.27000.29000.2900903,700
Apr 09, 20200.31000.32000.28000.29000.2900905,800
Apr 08, 20200.31000.32000.30000.31000.3100820,900
Apr 07, 20200.30000.32000.30000.31000.31001,406,900
Apr 06, 20200.32000.32000.28000.30000.3000800,000
Apr 03, 20200.29000.34000.27000.28000.2800765,100
Apr 02, 20200.28000.30000.27000.28000.2800568,900
Apr 01, 20200.24000.32000.23000.27000.27003,391,400
Mar 31, 20200.22000.26000.22000.25000.25001,128,300
Mar 30, 20200.22000.22000.20000.22000.22001,055,400
Mar 27, 20200.22000.22000.20000.21000.2100946,800
Mar 26, 20200.23000.23000.21000.22000.22002,667,600
Mar 25, 20200.23000.27000.22000.26000.2600996,200
Mar 24, 20200.21000.24000.21000.24000.24001,207,900
Mar 23, 20200.21000.22000.20000.22000.2200710,700
Mar 20, 20200.21000.22000.21000.22000.22001,154,600
Mar 19, 20200.19000.22000.19000.22000.2200594,000
Mar 18, 20200.22000.22000.20000.20000.2000727,200
Mar 17, 20200.24000.24000.20000.23000.2300861,700
Mar 16, 20200.23000.25000.19000.22000.22001,003,400
Mar 13, 20200.23000.26000.23000.25000.25001,170,100
Mar 12, 20200.21000.25000.20000.24000.24001,406,300
Mar 11, 20200.30000.30000.26000.28000.2800786,200
Mar 10, 20200.38000.38000.28000.30000.3000678,100
Mar 09, 20200.32000.33000.29000.30000.30001,006,700
Mar 06, 20200.33000.34000.32000.34000.3400772,100
Mar 05, 20200.36000.36000.33000.34000.3400385,900
Mar 04, 20200.36000.36000.34000.35000.3500377,500
Mar 03, 20200.36000.37000.32000.35000.3500443,700
Mar 02, 20200.38000.38000.35000.35000.3500523,100
Feb 28, 20200.33000.37000.31000.36000.36001,933,600
Feb 27, 20200.32000.35000.32000.33000.33001,629,400
Feb 26, 20200.34000.36000.33000.35000.35001,328,700
Feb 25, 20200.37000.37000.35000.35000.3500351,900
Feb 24, 20200.38000.39000.36000.37000.3700514,100
Feb 21, 20200.37000.39000.37000.38000.3800516,000
Feb 20, 20200.37000.39000.37000.39000.39001,068,100
Feb 19, 20200.39000.39000.36000.38000.3800451,300
Feb 18, 20200.38000.39000.36000.36000.3600538,300
Feb 14, 20200.37000.38000.36000.38000.3800491,000
Feb 13, 20200.37000.37000.37000.37000.3700258,300
Feb 12, 20200.35000.38000.35000.38000.3800742,300
Feb 11, 20200.34000.36000.34000.36000.3600511,900
Feb 10, 20200.36000.36000.34000.35000.3500714,300
Feb 07, 20200.36000.37000.35000.36000.3600405,300
Feb 06, 20200.38000.38000.36000.36000.3600436,400
Feb 05, 20200.36000.38000.35000.38000.38001,459,600
Feb 04, 20200.35000.36000.34000.35000.3500857,100
Feb 03, 20200.35000.36000.34000.35000.3500589,700
Jan 31, 20200.35000.36000.32000.34000.34001,237,700
Jan 30, 20200.35000.35000.34000.35000.35001,930,200
Jan 29, 20200.38000.38000.35000.35000.3500995,600
Jan 28, 20200.38000.40000.36000.38000.38001,068,500
Jan 27, 20200.39000.40000.37000.39000.3900949,900
Jan 24, 20200.39000.39000.38000.39000.3900363,000
Jan 23, 20200.39000.40000.38000.39000.3900335,100
Jan 22, 20200.40000.40000.39000.39000.3900362,200
Jan 21, 20200.39000.40000.39000.40000.4000469,200
Jan 17, 20200.40000.40000.39000.40000.4000170,200
Jan 16, 20200.40000.40000.39000.40000.4000166,300
Jan 15, 20200.40000.41000.39000.39000.3900494,900
Jan 14, 20200.40000.41000.40000.40000.4000301,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...