NYSE American - Nasdaq Real Time Price • USD
Denison Mines Corp. (DNN)
At close: 4:00 PM EDT
After hours: 4:09 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.0300 | 2.0400 | 1.9650 | 1.9700 | 1.9700 | 12,691,248 |
| Apr 23, 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 12,981,400 |
| Apr 22, 2024 | 1.9900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,677,200 |
| Apr 19, 2024 | 2.0000 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 8,740,600 |
| Apr 18, 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 11,040,800 |
| Apr 17, 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 12,685,700 |
| Apr 16, 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 20,959,800 |
| Apr 15, 2024 | 2.1200 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 24,519,700 |
| Apr 12, 2024 | 2.1900 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 20,497,200 |
| Apr 11, 2024 | 2.1300 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 20,870,500 |
| Apr 10, 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 15,117,800 |
| Apr 9, 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 16,034,600 |
| Apr 8, 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,939,800 |
| Apr 5, 2024 | 2.1200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 16,645,900 |
| Apr 4, 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 22,564,800 |
| Apr 3, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 22,373,600 |
| Apr 2, 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 16,756,700 |
| Apr 1, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 19,397,100 |
| Mar 28, 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 13,285,000 |
| Mar 27, 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 8,498,500 |
| Mar 26, 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 10,743,900 |
| Mar 25, 2024 | 1.9500 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 11,732,200 |
| Mar 22, 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 6,501,100 |
| Mar 21, 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 10,334,700 |
| Mar 20, 2024 | 1.8400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 13,874,500 |
| Mar 19, 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 16,269,300 |
| Mar 18, 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 11,122,600 |
| Mar 15, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 18,513,300 |
| Mar 14, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 15,293,200 |
| Mar 13, 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 23,999,000 |
| Mar 12, 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 7,374,300 |
| Mar 11, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 11,947,100 |
| Mar 8, 2024 | 1.9600 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 17,444,600 |
| Mar 7, 2024 | 1.8300 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 14,780,900 |
| Mar 6, 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 7,560,300 |
| Mar 5, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 10,295,700 |
| Mar 4, 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 11,589,600 |
| Mar 1, 2024 | 1.8100 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 21,333,600 |
| Feb 29, 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 17,450,600 |
| Feb 28, 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 15,922,000 |
| Feb 27, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 22,907,100 |
| Feb 26, 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 13,967,500 |
| Feb 23, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 12,871,500 |
| Feb 22, 2024 | 1.8600 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 11,927,200 |
| Feb 21, 2024 | 1.7800 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 16,875,600 |
| Feb 20, 2024 | 1.9200 | 1.9300 | 1.7900 | 1.8100 | 1.8100 | 17,278,500 |
| Feb 16, 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 6,712,600 |
| Feb 15, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 8,253,100 |
| Feb 14, 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 9,887,900 |
| Feb 13, 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 14,347,900 |
| Feb 12, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 10,665,800 |
| Feb 9, 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 12,954,400 |
| Feb 8, 2024 | 2.1000 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 17,581,200 |
| Feb 7, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 12,621,600 |
| Feb 6, 2024 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 16,058,100 |
| Feb 5, 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 16,484,900 |
| Feb 2, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 15,883,300 |
| Feb 1, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 30,129,400 |
| Jan 31, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 15,038,700 |
| Jan 30, 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 14,371,400 |
| Jan 29, 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 9,239,100 |
| Jan 26, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 5,948,000 |
| Jan 25, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 13,373,400 |
| Jan 24, 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 9,715,300 |
| Jan 23, 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 9,536,600 |
| Jan 22, 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 10,434,000 |
| Jan 19, 2024 | 2.0100 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 10,593,200 |
| Jan 18, 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 9,994,900 |
| Jan 17, 2024 | 2.0100 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 21,463,900 |
| Jan 16, 2024 | 2.0400 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 35,934,100 |
| Jan 12, 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 35,342,000 |
| Jan 11, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 14,601,400 |
| Jan 10, 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 12,387,500 |
| Jan 9, 2024 | 1.6600 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 15,918,800 |
| Jan 8, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 7,367,100 |
| Jan 5, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 7,164,100 |
| Jan 4, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 7,396,900 |
| Jan 3, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 12,528,200 |
| Jan 2, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 11,721,000 |
| Dec 29, 2023 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 8,652,700 |
| Dec 28, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 9,274,000 |
| Dec 27, 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 9,423,700 |
| Dec 26, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 3,592,400 |
| Dec 22, 2023 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 14,114,300 |
| Dec 21, 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 28,399,500 |
| Dec 20, 2023 | 1.7200 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,381,700 |
| Dec 19, 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 22,431,000 |
| Dec 18, 2023 | 1.8000 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 10,269,500 |
| Dec 15, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 11,290,300 |
| Dec 14, 2023 | 1.7800 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 17,803,600 |
| Dec 13, 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 13,913,200 |
| Dec 12, 2023 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 10,755,600 |
| Dec 11, 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 9,316,800 |
| Dec 8, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 9,232,700 |
| Dec 7, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 8,218,700 |
| Dec 6, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 10,347,800 |
| Dec 5, 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 7,881,600 |
| Dec 4, 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 9,776,700 |
| Dec 1, 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 8,376,800 |
| Nov 30, 2023 | 1.7400 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 12,415,700 |
| Nov 29, 2023 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 8,075,000 |
| Nov 28, 2023 | 1.8700 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 6,824,800 |
| Nov 27, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 5,873,100 |
| Nov 24, 2023 | 1.8500 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 2,962,000 |
| Nov 22, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 6,839,500 |
| Nov 21, 2023 | 1.8500 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 10,255,800 |
| Nov 20, 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 11,677,500 |
| Nov 17, 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 12,469,200 |
| Nov 16, 2023 | 1.6700 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 11,463,300 |
| Nov 15, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 5,969,300 |
| Nov 14, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 10,067,400 |
| Nov 13, 2023 | 1.5800 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 9,807,200 |
| Nov 10, 2023 | 1.5800 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 7,944,900 |
| Nov 9, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 10,499,900 |
| Nov 8, 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 6,138,900 |
| Nov 7, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 9,445,300 |
| Nov 6, 2023 | 1.6000 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 6,726,500 |
| Nov 3, 2023 | 1.6200 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 8,525,800 |
| Nov 2, 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 11,332,200 |
| Nov 1, 2023 | 1.6300 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 9,203,100 |
| Oct 31, 2023 | 1.5800 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 12,789,300 |
| Oct 30, 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 6,805,200 |
| Oct 27, 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 6,482,500 |
| Oct 26, 2023 | 1.6000 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 7,254,100 |
| Oct 25, 2023 | 1.5900 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 7,181,900 |
| Oct 24, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 5,787,700 |
| Oct 23, 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 7,636,600 |
| Oct 20, 2023 | 1.5200 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 7,288,200 |
| Oct 19, 2023 | 1.4900 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 7,685,300 |
| Oct 18, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 4,598,100 |
| Oct 17, 2023 | 1.4400 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 8,982,900 |
| Oct 16, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 9,450,600 |
| Oct 13, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 12,229,300 |
| Oct 12, 2023 | 1.4900 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 18,266,300 |
| Oct 11, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 36,955,800 |
| Oct 10, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 9,650,200 |
| Oct 9, 2023 | 1.6000 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 3,175,400 |
| Oct 6, 2023 | 1.5300 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 6,436,300 |
| Oct 5, 2023 | 1.5400 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 7,160,400 |
| Oct 4, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 10,515,400 |
| Oct 3, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 9,461,700 |
| Oct 2, 2023 | 1.6300 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 11,893,500 |
| Sep 29, 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 21,332,700 |
| Sep 28, 2023 | 1.6900 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 15,071,500 |
| Sep 27, 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 13,018,100 |
| Sep 26, 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 14,486,800 |
| Sep 25, 2023 | 1.6300 | 1.7300 | 1.6100 | 1.7200 | 1.7200 | 14,254,800 |
| Sep 22, 2023 | 1.5600 | 1.6800 | 1.5600 | 1.6300 | 1.6300 | 11,350,400 |
| Sep 21, 2023 | 1.5500 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 6,025,100 |
| Sep 20, 2023 | 1.5800 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 8,467,800 |
| Sep 19, 2023 | 1.6600 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 16,333,000 |
| Sep 18, 2023 | 1.6500 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 13,487,900 |
| Sep 15, 2023 | 1.6000 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 18,533,200 |
| Sep 14, 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 15,747,500 |
| Sep 13, 2023 | 1.4800 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 14,872,300 |
| Sep 12, 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 9,060,300 |
| Sep 11, 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 7,066,900 |
| Sep 8, 2023 | 1.3900 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 5,419,200 |
| Sep 7, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 5,538,900 |
| Sep 6, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 6,608,200 |
| Sep 5, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 7,837,100 |
| Sep 1, 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 3,960,400 |
| Aug 31, 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,625,700 |
| Aug 30, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 6,024,600 |
| Aug 29, 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 3,428,700 |
| Aug 28, 2023 | 1.3900 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 4,006,900 |
| Aug 25, 2023 | 1.3900 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 6,523,000 |
| Aug 24, 2023 | 1.4200 | 1.4300 | 1.3300 | 1.3800 | 1.3800 | 5,077,400 |
| Aug 23, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 6,144,900 |
| Aug 22, 2023 | 1.4400 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 6,422,100 |
| Aug 21, 2023 | 1.3700 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 9,229,100 |
| Aug 18, 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 4,492,300 |
| Aug 17, 2023 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 4,234,500 |
| Aug 16, 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 3,172,500 |
| Aug 15, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 4,933,800 |
| Aug 14, 2023 | 1.3600 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 3,544,500 |
| Aug 11, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 6,205,400 |
| Aug 10, 2023 | 1.3700 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 9,040,100 |
| Aug 9, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 4,011,900 |
| Aug 8, 2023 | 1.2700 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 4,035,600 |
| Aug 7, 2023 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 4,931,400 |
| Aug 4, 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 3,390,700 |
| Aug 3, 2023 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,830,900 |
| Aug 2, 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 4,045,600 |
| Aug 1, 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,897,200 |
| Jul 31, 2023 | 1.2600 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 6,388,100 |
| Jul 28, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 3,536,600 |
| Jul 27, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 6,026,300 |
| Jul 26, 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,092,200 |
| Jul 25, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 2,637,600 |
| Jul 24, 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 2,235,900 |
| Jul 21, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 2,716,100 |
| Jul 20, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 2,864,100 |
| Jul 19, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 3,564,100 |
| Jul 18, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 3,188,900 |
| Jul 17, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,638,700 |
| Jul 14, 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 2,449,200 |
| Jul 13, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 3,369,000 |
| Jul 12, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 2,764,300 |
| Jul 11, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 3,395,800 |
| Jul 10, 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 2,169,200 |
| Jul 7, 2023 | 1.1600 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 6,056,900 |
| Jul 6, 2023 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 4,783,000 |
| Jul 5, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 3,822,300 |
| Jul 3, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 2,965,100 |
| Jun 30, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 6,100,900 |
| Jun 29, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 5,133,900 |
| Jun 28, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 2,206,100 |
| Jun 27, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 3,048,100 |
| Jun 26, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 2,402,800 |
| Jun 23, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,802,600 |
| Jun 22, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 2,900,600 |
| Jun 21, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 3,503,100 |
| Jun 20, 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,389,800 |
| Jun 16, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 2,180,800 |
| Jun 15, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 2,573,500 |
| Jun 14, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 4,366,400 |
| Jun 13, 2023 | 1.2800 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 6,767,800 |
| Jun 12, 2023 | 1.2000 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 4,548,000 |
| Jun 9, 2023 | 1.2100 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 2,940,300 |
| Jun 8, 2023 | 1.1600 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 3,727,800 |
| Jun 7, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 3,885,600 |
| Jun 6, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 3,360,400 |
| Jun 5, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 3,806,900 |
| Jun 2, 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 6,695,900 |
| Jun 1, 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 12,002,600 |
| May 31, 2023 | 1.0100 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 3,225,200 |
| May 30, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 4,285,000 |
| May 26, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 3,030,700 |
| May 25, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,133,500 |
| May 24, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 3,015,700 |
| May 23, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 3,064,900 |
| May 22, 2023 | 1.0700 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 4,401,100 |
| May 19, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,862,500 |
| May 18, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 1,687,500 |
| May 17, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,782,900 |
| May 16, 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 1,985,300 |
| May 15, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 1,448,500 |
| May 12, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,444,400 |
| May 11, 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 3,391,400 |
| May 10, 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 3,309,000 |
| May 9, 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 5,153,700 |
| May 8, 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,524,500 |
| May 5, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 2,650,100 |
| May 4, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 1,787,900 |
| May 3, 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 2,325,100 |
| May 2, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,305,300 |
| May 1, 2023 | 1.1000 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 2,531,900 |
| Apr 28, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,186,300 |
| Apr 27, 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 2,629,600 |
| Apr 26, 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 4,436,600 |
| Apr 25, 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 3,669,300 |
Related Tickers
UUUU Energy Fuels Inc.
5.36
+2.29%
NXE NexGen Energy Ltd.
7.81
-0.13%
UEC Uranium Energy Corp.
6.62
-1.78%
URG Ur-Energy Inc.
1.6000
-5.33%
CCJ Cameco Corporation
48.76
+0.16%
EU enCore Energy Corp.
4.3700
+1.86%
UROY Uranium Royalty Corp.
2.2700
-1.73%
GXU.V GoviEx Uranium Inc.
0.0900
-5.26%
SRUUF Sprott Physical Uranium Trust Fund
20.80
-3.88%
PDN.AX Paladin Energy Ltd
13.72
-0.65%