Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Denison Mines Corp. (NY:DNN)

3.310 -0.020 (-0.60%)

Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	3.400	3.510	3.260	3.310	37,255,808	-0.02(-0.60%)
Jan 08, 2026	3.290	3.350	3.260	3.330	50,269,352	+0.00(+0.00%)
Jan 07, 2026	3.220	3.340	3.210	3.330	41,644,384	+0.05(+1.52%)
Jan 06, 2026	3.250	3.325	3.205	3.280	53,449,844	+0.06(+1.86%)
Jan 05, 2026	3.120	3.230	3.030	3.220	62,641,696	+0.19(+6.27%)
Jan 02, 2026	2.740	3.070	2.740	3.030	68,389,352	+0.37(+13.91%)
Dec 31, 2025	2.620	2.685	2.610	2.660	21,977,968	+0.03(+1.14%)
Dec 30, 2025	2.710	2.740	2.615	2.630	32,109,544	-0.07(-2.59%)
Dec 29, 2025	2.640	2.805	2.630	2.700	32,293,108	+0.01(+0.37%)
Dec 26, 2025	2.780	2.780	2.680	2.690	14,691,833	-0.08(-2.89%)
Dec 24, 2025	2.790	2.800	2.740	2.770	10,922,910	-0.01(-0.36%)
Dec 23, 2025	2.760	2.890	2.750	2.780	33,671,840	+0.01(+0.36%)
Dec 22, 2025	2.800	2.880	2.750	2.770	31,405,128	+0.03(+1.09%)
Dec 19, 2025	2.600	2.800	2.590	2.740	79,272,888	+0.17(+6.61%)
Dec 18, 2025	2.510	2.590	2.500	2.570	32,761,616	+0.09(+3.63%)
Dec 17, 2025	2.600	2.640	2.480	2.480	41,625,452	-0.12(-4.62%)
Dec 16, 2025	2.510	2.620	2.500	2.600	38,905,680	+0.06(+2.36%)
Dec 15, 2025	2.660	2.705	2.535	2.540	42,788,288	-0.07(-2.68%)
Dec 12, 2025	2.790	2.790	2.540	2.610	50,495,136	-0.15(-5.43%)
Dec 11, 2025	2.660	2.820	2.640	2.760	47,108,912	+0.07(+2.60%)
Dec 10, 2025	2.730	2.750	2.595	2.690	49,275,532	-0.05(-1.82%)
Dec 09, 2025	2.720	2.780	2.710	2.740	39,962,892	+0.01(+0.37%)
Dec 08, 2025	2.740	2.769	2.700	2.730	25,162,588	-0.01(-0.36%)
Dec 05, 2025	2.850	2.860	2.710	2.740	50,637,432	-0.10(-3.52%)
Dec 04, 2025	2.710	2.870	2.670	2.840	50,365,156	+0.14(+5.19%)
Dec 03, 2025	2.610	2.710	2.560	2.700	46,272,660	+0.11(+4.25%)
Dec 02, 2025	2.520	2.620	2.510	2.590	45,257,588	+0.07(+2.78%)
Dec 01, 2025	2.490	2.590	2.470	2.520	32,703,524	-0.04(-1.56%)
Nov 28, 2025	2.590	2.600	2.540	2.560	21,771,648	+0.00(+0.00%)
Nov 26, 2025	2.500	2.600	2.480	2.560	40,082,696	+0.09(+3.64%)
Nov 25, 2025	2.320	2.500	2.290	2.470	56,833,824	+0.15(+6.47%)
Nov 24, 2025	2.290	2.340	2.260	2.320	44,989,624	+0.05(+2.20%)
Nov 21, 2025	2.320	2.320	2.200	2.270	66,872,556	-0.05(-2.16%)
Nov 20, 2025	2.470	2.540	2.310	2.320	76,255,896	-0.11(-4.53%)
Nov 19, 2025	2.410	2.490	2.360	2.430	78,085,464	+0.05(+2.10%)
Nov 18, 2025	2.360	2.410	2.320	2.380	58,270,360	-0.01(-0.42%)
Nov 17, 2025	2.470	2.505	2.350	2.390	67,410,504	-0.09(-3.63%)
Nov 14, 2025	2.410	2.540	2.370	2.480	50,685,760	-0.01(-0.40%)
Nov 13, 2025	2.580	2.630	2.470	2.490	82,127,392	-0.10(-3.86%)
Nov 12, 2025	2.590	2.650	2.550	2.590	57,708,140	+0.00(+0.00%)
Nov 11, 2025	2.600	2.610	2.540	2.590	47,655,160	-0.05(-1.89%)
Nov 10, 2025	2.660	2.680	2.590	2.640	63,633,968	+0.09(+3.53%)
Nov 07, 2025	2.480	2.580	2.410	2.550	77,939,104	-0.01(-0.39%)
Nov 06, 2025	2.650	2.672	2.530	2.560	86,274,896	-0.11(-4.12%)
Nov 05, 2025	2.750	2.780	2.640	2.670	69,186,264	-0.07(-2.55%)
Nov 04, 2025	2.800	2.830	2.720	2.740	91,476,736	-0.18(-6.16%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Denison Mines Corp. (NY:DNN)

Historical Prices