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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY:DNN)

1.820 +0.010 (+0.55%)
Official Closing Price Updated: 5:00 PM EDT, Jul 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 (%)
Jul 03, 2025 1.830 1.850 1.770 1.820 45,293,720 +0.01(+0.55%)
Jul 02, 2025 1.760 1.860 1.760 1.810 129,968,504 +0.06(+3.43%)
Jul 01, 2025 1.810 1.810 1.730 1.750 64,424,872 -0.07(-3.85%)
Jun 30, 2025 1.800 1.850 1.760 1.820 77,112,072 +0.03(+1.68%)
Jun 27, 2025 1.850 1.880 1.750 1.790 120,960,464 -0.05(-2.72%)
Jun 26, 2025 1.750 1.850 1.750 1.840 137,009,376 +0.07(+3.95%)
Jun 25, 2025 1.790 1.810 1.720 1.770 142,028,928 -0.03(-1.67%)
Jun 24, 2025 1.770 1.830 1.740 1.800 182,151,168 +0.05(+2.86%)
Jun 23, 2025 1.730 1.785 1.710 1.750 208,599,024 +0.01(+0.57%)
Jun 20, 2025 1.840 1.840 1.710 1.740 187,691,232 -0.10(-5.43%)
Jun 18, 2025 1.800 1.840 1.780 1.840 200,178,912 +0.01(+0.55%)
Jun 17, 2025 1.850 1.870 1.770 1.830 227,890,464 -0.03(-1.61%)
Jun 16, 2025 1.720 1.900 1.720 1.860 343,492,832 +0.21(+12.73%)
Jun 13, 2025 1.610 1.680 1.570 1.650 237,344,016 +0.03(+1.85%)
Jun 12, 2025 1.620 1.650 1.590 1.620 157,224,064 -0.01(-0.61%)
Jun 11, 2025 1.590 1.660 1.580 1.630 135,593,536 +0.05(+3.16%)
Jun 10, 2025 1.740 1.750 1.560 1.580 194,563,872 -0.14(-8.14%)
Jun 09, 2025 1.710 1.810 1.700 1.720 211,972,352 +0.04(+2.38%)
Jun 06, 2025 1.650 1.680 1.590 1.680 168,221,840 +0.06(+3.70%)
Jun 05, 2025 1.650 1.670 1.590 1.620 140,568,592 -0.03(-1.82%)
Jun 04, 2025 1.710 1.720 1.600 1.650 141,706,624 -0.04(-2.37%)
Jun 03, 2025 1.610 1.700 1.560 1.690 213,402,320 +0.17(+11.18%)
Jun 02, 2025 1.600 1.620 1.510 1.520 173,284,640 -0.07(-4.40%)
May 30, 2025 1.580 1.597 1.540 1.590 191,221,952 -0.01(-0.63%)
May 29, 2025 1.700 1.720 1.550 1.600 167,957,744 -0.11(-6.43%)
May 28, 2025 1.690 1.750 1.680 1.710 208,175,568 +0.01(+0.59%)
May 27, 2025 1.770 1.780 1.650 1.700 157,459,456 +0.02(+1.19%)
May 23, 2025 1.580 1.690 1.560 1.680 157,024,384 +0.18(+12.00%)
May 22, 2025 1.490 1.520 1.470 1.500 83,955,872 -0.02(-1.32%)
May 21, 2025 1.450 1.570 1.450 1.520 63,635,960 +0.07(+4.83%)
May 20, 2025 1.400 1.470 1.390 1.450 58,946,500 +0.04(+2.84%)
May 19, 2025 1.410 1.440 1.390 1.410 40,755,160 -0.02(-1.40%)
May 16, 2025 1.500 1.510 1.410 1.430 57,929,288 -0.07(-4.67%)
May 15, 2025 1.500 1.510 1.460 1.500 40,779,288 -0.01(-0.66%)
May 14, 2025 1.510 1.520 1.470 1.510 45,442,256 -0.01(-0.66%)
May 13, 2025 1.540 1.560 1.510 1.520 46,675,900 -0.02(-1.30%)
May 12, 2025 1.590 1.610 1.530 1.540 51,253,520 +0.00(+0.00%)
May 09, 2025 1.520 1.560 1.480 1.540 41,912,120 +0.02(+1.32%)
May 08, 2025 1.530 1.570 1.490 1.520 51,344,576 +0.01(+0.66%)
May 07, 2025 1.500 1.540 1.470 1.510 58,783,772 +0.02(+1.34%)
May 06, 2025 1.400 1.490 1.390 1.490 78,813,080 +0.08(+5.67%)
May 05, 2025 1.460 1.460 1.400 1.410 59,073,608 -0.05(-3.42%)
May 02, 2025 1.450 1.500 1.430 1.460 64,957,272 +0.03(+2.10%)
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.