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)

2.320 -0.110 (-4.53%)

Official Closing Price Updated: 8:00 PM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	3.160	3.200	2.890	2.920	102,872,760	-0.25(-7.89%)
Oct 31, 2025	3.230	3.300	3.120	3.170	87,054,536	-0.05(-1.55%)
Oct 30, 2025	3.140	3.250	3.070	3.220	75,189,568	+0.05(+1.58%)
Oct 29, 2025	3.090	3.240	3.010	3.170	119,164,624	+0.10(+3.26%)
Oct 28, 2025	2.960	3.165	2.910	3.070	126,819,672	+0.29(+10.43%)
Oct 27, 2025	2.830	2.870	2.700	2.780	64,930,736	-0.03(-1.07%)
Oct 24, 2025	2.740	2.850	2.710	2.810	90,256,240	+0.08(+2.93%)
Oct 23, 2025	2.760	2.790	2.700	2.730	65,987,568	+0.01(+0.37%)
Oct 22, 2025	2.600	2.760	2.590	2.720	99,882,520	+0.00(+0.00%)
Oct 21, 2025	2.880	2.920	2.670	2.720	74,688,048	-0.21(-7.17%)
Oct 20, 2025	2.990	3.000	2.850	2.930	80,394,216	+0.01(+0.34%)
Oct 17, 2025	2.910	3.076	2.850	2.920	88,062,800	-0.17(-5.50%)
Oct 16, 2025	3.200	3.420	3.070	3.090	135,268,800	-0.08(-2.52%)
Oct 15, 2025	3.260	3.350	3.050	3.170	119,459,760	-0.02(-0.63%)
Oct 14, 2025	3.080	3.290	2.870	3.190	120,840,088	+0.11(+3.57%)
Oct 13, 2025	3.040	3.140	3.010	3.080	95,302,912	+0.20(+6.94%)
Oct 10, 2025	2.840	3.080	2.790	2.880	133,598,736	+0.05(+1.77%)
Oct 09, 2025	2.840	2.970	2.780	2.830	113,837,016	-0.03(-1.05%)
Oct 08, 2025	2.880	2.990	2.800	2.860	125,272,344	+0.01(+0.35%)
Oct 07, 2025	2.840	2.970	2.800	2.850	166,808,240	+0.04(+1.42%)
Oct 06, 2025	2.830	2.960	2.790	2.810	130,271,824	+0.01(+0.36%)
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	59,230,808	-0.07(-2.98%)
Sep 03, 2025	2.250	2.350	2.230	2.350	67,373,760	+0.07(+3.07%)

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