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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY:DNN)

2.800 +0.030 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 2.780 2.860 2.733 2.800 119,674,048 +0.03(+1.08%)
Oct 02, 2025 2.790 2.860 2.700 2.770 100,408,512 +0.00(+0.00%)
Oct 01, 2025 2.730 2.800 2.710 2.770 100,246,200 +0.02(+0.73%)
Sep 30, 2025 2.750 2.820 2.720 2.750 116,380,256 -0.04(-1.43%)
Sep 29, 2025 2.840 2.845 2.750 2.790 105,333,208 +0.02(+0.72%)
Sep 26, 2025 2.850 2.930 2.750 2.770 114,359,960 -0.09(-3.15%)
Sep 25, 2025 2.680 2.870 2.640 2.860 96,801,256 +0.11(+4.00%)
Sep 24, 2025 2.800 2.950 2.730 2.750 115,964,928 -0.07(-2.48%)
Sep 23, 2025 2.820 2.920 2.770 2.820 125,124,944 +0.04(+1.44%)
Sep 22, 2025 2.700 2.790 2.610 2.780 93,399,344 +0.11(+4.12%)
Sep 19, 2025 2.560 2.740 2.550 2.670 112,473,288 +0.10(+3.89%)
Sep 18, 2025 2.560 2.580 2.490 2.570 59,547,148 +0.03(+1.18%)
Sep 17, 2025 2.480 2.580 2.470 2.540 67,873,512 +0.04(+1.60%)
Sep 16, 2025 2.590 2.600 2.470 2.500 72,957,000 -0.08(-3.10%)
Sep 15, 2025 2.350 2.605 2.340 2.580 96,561,424 +0.21(+8.86%)
Sep 12, 2025 2.440 2.440 2.350 2.370 59,090,768 -0.06(-2.47%)
Sep 11, 2025 2.450 2.500 2.410 2.430 69,152,536 -0.02(-0.82%)
Sep 10, 2025 2.390 2.480 2.385 2.450 66,890,152 +0.06(+2.51%)
Sep 09, 2025 2.400 2.440 2.360 2.390 61,351,892 +0.01(+0.42%)
Sep 08, 2025 2.360 2.400 2.320 2.380 57,211,336 +0.03(+1.28%)
Sep 05, 2025 2.300 2.350 2.230 2.350 47,660,996 +0.07(+3.07%)
Sep 04, 2025 2.340 2.370 2.260 2.280 59,229,880 -0.07(-2.98%)
Sep 03, 2025 2.250 2.350 2.230 2.350 67,373,760 +0.07(+3.07%)
Sep 02, 2025 2.260 2.280 2.200 2.280 52,301,560 -0.04(-1.72%)
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 46,363,200 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.