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)

2.780 +0.210 (+8.17%)

Streaming Delayed Price Updated: 1:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	64,930,984	-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		2.800	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%)

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