Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Sep 29, 2023 2.380 2.390 2.230 2.230 6,705,722 -0.12(-5.11%)
Sep 28, 2023 2.280 2.410 2.260 2.350 3,799,226 +0.09(+3.98%)
Sep 27, 2023 2.280 2.320 2.210 2.260 2,602,474 +0.02(+0.89%)
Sep 26, 2023 2.330 2.330 2.220 2.240 3,492,448 -0.08(-3.45%)
Sep 25, 2023 2.200 2.320 2.300 2.320 3,659,112 +0.13(+5.94%)
Sep 22, 2023 2.120 2.250 2.110 2.190 2,819,369 +0.08(+3.79%)
Sep 21, 2023 2.110 2.160 2.100 2.110 1,466,646 -0.05(-2.31%)
Sep 20, 2023 2.140 2.210 2.130 2.160 1,286,243 +0.02(+0.93%)
Sep 19, 2023 2.240 2.250 2.130 2.140 2,979,305 -0.10(-4.46%)
Sep 18, 2023 2.190 2.250 2.150 2.240 4,800,570 +0.03(+1.36%)
Sep 15, 2023 2.160 2.230 2.160 2.210 3,822,862 +0.08(+3.76%)
Sep 14, 2023 2.080 2.160 2.060 2.130 3,581,595 +0.05(+2.40%)
Sep 13, 2023 2.020 2.080 1.980 2.080 2,581,289 +0.08(+4.00%)
Sep 12, 2023 1.970 2.020 1.970 2.000 1,653,600 +0.02(+1.01%)
Sep 11, 2023 1.950 1.980 1.930 1.980 1,511,397 +0.05(+2.59%)
Sep 08, 2023 1.920 1.950 1.890 1.930 1,260,205 +0.01(+0.52%)
Sep 07, 2023 1.920 1.940 1.900 1.920 1,240,194 -0.03(-1.54%)
Sep 06, 2023 2.000 2.000 1.910 1.950 1,757,187 -0.04(-2.01%)
Sep 05, 2023 1.960 1.990 1.930 1.990 1,894,240 +0.07(+3.65%)
Sep 01, 2023 1.920 0 +0.02(+1.05%)
Aug 31, 2023 1.920 1.950 1.880 1.900 1,168,361 -0.01(-0.52%)
Aug 30, 2023 1.880 1.930 1.860 1.910 1,249,147 +0.02(+1.06%)
Aug 29, 2023 1.900 1.920 1.880 1.890 1,235,610 -0.01(-0.53%)
Aug 28, 2023 1.910 1.940 1.880 1.900 1,125,460 -0.03(-1.55%)
Aug 25, 2023 1.880 1.930 1.840 1.930 1,276,028 +0.05(+2.66%)
Aug 24, 2023 1.920 1.930 1.880 1.880 1,345,022 -0.03(-1.57%)
Aug 23, 2023 1.890 1.960 1.890 1.910 1,548,411 +0.01(+0.53%)
Aug 22, 2023 1.940 1.960 1.870 1.900 1,648,766 -0.05(-2.56%)
Aug 21, 2023 1.850 1.950 1.850 1.950 2,814,889 +0.12(+6.56%)
Aug 18, 2023 1.740 1.850 1.740 1.830 1,470,054 +0.07(+3.98%)
Aug 17, 2023 1.800 1.810 1.740 1.760 949,015 -0.04(-2.22%)
Aug 16, 2023 1.790 1.830 1.780 1.800 831,550 +0.01(+0.56%)
Aug 15, 2023 1.820 1.840 1.780 1.790 1,264,235 -0.05(-2.72%)
Aug 14, 2023 1.830 1.870 1.800 1.840 878,410 -0.01(-0.54%)
Aug 11, 2023 1.750 1.860 1.750 1.850 1,497,395 +0.11(+6.32%)
Aug 10, 2023 1.810 1.880 1.730 1.740 2,726,383 -0.05(-2.79%)
Aug 09, 2023 1.760 1.800 1.750 1.790 989,462 +0.03(+1.70%)
Aug 08, 2023 1.680 1.760 1.660 1.760 1,474,229 +0.07(+4.14%)
Aug 04, 2023 1.690 0 +0.02(+1.20%)
Aug 03, 2023 1.660 1.700 1.650 1.670 482,447 +0.01(+0.60%)
Aug 02, 2023 1.660 1.680 1.620 1.660 1,402,462 -0.02(-1.19%)
Aug 01, 2023 1.710 1.710 1.680 1.680 1,311,840 -0.04(-2.33%)
Jul 31, 2023 1.650 1.740 1.650 1.720 4,861,971 +0.08(+4.88%)
Jul 28, 2023 1.600 1.650 1.600 1.640 1,211,204 +0.05(+3.14%)
Jul 27, 2023 1.670 1.680 1.580 1.590 1,380,612 -0.08(-4.79%)
Jul 26, 2023 1.670 1.670 1.630 1.670 549,277 +0.00(+0.00%)
Jul 25, 2023 1.620 1.680 1.610 1.670 1,149,828 +0.03(+1.83%)
Jul 24, 2023 1.610 1.660 1.600 1.640 774,111 +0.03(+1.86%)
Jul 21, 2023 1.620 1.630 1.600 1.610 1,053,410 +0.00(+0.00%)
Jul 20, 2023 1.640 1.660 1.610 1.610 890,493 -0.05(-3.01%)
Jul 19, 2023 1.670 1.710 1.640 1.660 1,162,709 -0.01(-0.60%)
Jul 18, 2023 1.640 1.680 1.640 1.670 849,275 +0.04(+2.45%)
Jul 17, 2023 1.620 1.640 1.590 1.630 1,395,922 -0.01(-0.61%)
Jul 14, 2023 1.680 1.680 1.610 1.640 880,328 -0.04(-2.38%)
Jul 13, 2023 1.660 1.680 1.640 1.680 725,725 +0.03(+1.82%)
Jul 12, 2023 1.650 1.680 1.630 1.650 1,131,537 +0.00(+0.00%)
Jul 11, 2023 1.650 1.660 1.630 1.650 470,024 +0.00(+0.00%)
Jul 10, 2023 1.620 1.650 1.620 1.650 511,811 +0.01(+0.61%)
Jul 07, 2023 1.550 1.650 1.550 1.640 1,565,064 +0.08(+5.13%)
Jul 06, 2023 1.620 1.620 1.540 1.560 1,339,140 -0.08(-4.88%)
Jul 05, 2023 1.670 1.670 1.610 1.640 1,087,843 -0.03(-1.80%)
Jul 04, 2023 1.650 1.680 1.650 1.670 396,642 +0.01(+0.60%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 688,859 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.02(+1.23%)
Jun 14, 2023 1.620 1.660 1.590 1.630 1,536,312 +0.02(+1.24%)
Jun 13, 2023 1.700 1.740 1.600 1.610 1,899,927 -0.07(-4.17%)
Jun 12, 2023 1.600 1.700 1.600 1.680 1,785,302 +0.08(+5.00%)
Jun 09, 2023 1.610 1.620 1.570 1.600 1,060,301 +0.01(+0.63%)
Jun 08, 2023 1.550 1.600 1.530 1.590 1,152,783 +0.03(+1.92%)
Jun 07, 2023 1.580 1.600 1.550 1.560 756,366 -0.01(-0.64%)
Jun 06, 2023 1.600 1.600 1.540 1.570 1,043,557 -0.04(-2.48%)
Jun 05, 2023 1.570 1.620 1.540 1.610 1,396,966 +0.04(+2.55%)
Jun 02, 2023 1.600 1.600 1.530 1.570 1,291,413 -0.01(-0.63%)
Jun 01, 2023 1.460 1.600 1.460 1.580 2,567,580 +0.13(+8.97%)
May 31, 2023 1.370 1.460 1.370 1.450 1,610,556 +0.06(+4.32%)
May 30, 2023 1.430 1.440 1.370 1.390 748,998 -0.05(-3.47%)
May 29, 2023 1.430 1.460 1.420 1.440 149,650 +0.02(+1.41%)
May 26, 2023 1.440 1.450 1.420 1.420 469,258 -0.01(-0.70%)
May 25, 2023 1.450 1.480 1.430 1.430 600,706 -0.01(-0.69%)
May 24, 2023 1.480 1.490 1.440 1.440 801,158 -0.04(-2.70%)
May 23, 2023 1.470 1.530 1.470 1.480 1,162,654 +0.05(+3.50%)
May 19, 2023 1.430 0 -0.06(-4.03%)
May 18, 2023 1.480 1.490 1.450 1.490 292,901 +0.02(+1.36%)
May 17, 2023 1.460 1.480 1.450 1.470 566,755 +0.01(+0.68%)
May 16, 2023 1.480 1.510 1.450 1.460 795,464 -0.05(-3.31%)
May 15, 2023 1.480 1.530 1.480 1.510 628,321 +0.01(+0.67%)
May 12, 2023 1.490 1.520 1.470 1.500 640,688 +0.02(+1.35%)
May 11, 2023 1.490 1.510 1.450 1.480 964,114 -0.03(-1.99%)
May 10, 2023 1.540 1.560 1.480 1.510 1,050,278 -0.01(-0.66%)
May 09, 2023 1.450 1.550 1.440 1.520 1,754,279 +0.05(+3.40%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
May 01, 2023 1.480 1.500 1.410 1.410 1,360,626 -0.08(-5.37%)
Apr 28, 2023 1.430 1.500 1.430 1.490 2,586,430 +0.06(+4.20%)
Apr 27, 2023 1.390 1.460 1.390 1.430 781,580 +0.03(+2.14%)
Apr 26, 2023 1.410 1.470 1.390 1.400 1,548,741 -0.01(-0.71%)
Apr 25, 2023 1.370 1.440 1.370 1.410 1,434,204 +0.05(+3.68%)
Apr 24, 2023 1.360 1.380 1.360 1.360 706,061 -0.01(-0.73%)
Apr 21, 2023 1.360 1.380 1.350 1.370 810,161 +0.00(+0.00%)
Apr 20, 2023 1.360 1.370 1.350 1.370 1,473,229 +0.00(+0.00%)
Apr 19, 2023 1.360 1.380 1.340 1.370 1,345,798 -0.02(-1.44%)
Apr 18, 2023 1.370 1.390 1.360 1.390 834,164 +0.01(+0.72%)
Apr 17, 2023 1.390 1.390 1.360 1.380 693,981 +0.01(+0.73%)
Apr 14, 2023 1.420 1.430 1.370 1.370 779,054 -0.06(-4.20%)
Apr 13, 2023 1.380 1.430 1.380 1.430 1,220,623 +0.05(+3.62%)
Apr 12, 2023 1.410 1.420 1.360 1.380 1,501,068 -0.03(-2.13%)
Apr 11, 2023 1.390 1.410 1.390 1.410 967,980 +0.03(+2.17%)
Apr 10, 2023 1.340 1.390 1.340 1.380 746,840 +0.04(+2.99%)
Apr 06, 2023 1.340 0 +0.00(+0.00%)
Apr 05, 2023 1.370 1.380 1.330 1.340 1,597,435 -0.05(-3.60%)
Apr 04, 2023 1.460 1.460 1.370 1.390 1,636,087 -0.07(-4.79%)
Apr 03, 2023 1.470 1.480 1.430 1.460 1,238,409 -0.01(-0.68%)
Mar 31, 2023 1.510 1.510 1.460 1.470 1,021,751 -0.04(-2.65%)
Mar 30, 2023 1.450 1.520 1.450 1.510 2,563,175 +0.08(+5.59%)
Mar 29, 2023 1.410 1.440 1.380 1.430 1,195,107 +0.05(+3.62%)
Mar 28, 2023 1.360 1.390 1.350 1.380 1,029,070 +0.02(+1.47%)
Mar 27, 2023 1.350 1.370 1.330 1.360 497,772 +0.02(+1.49%)
Mar 24, 2023 1.350 1.350 1.320 1.340 1,145,519 -0.02(-1.47%)
Mar 23, 2023 1.380 1.410 1.340 1.360 1,636,876 +0.00(+0.00%)
Mar 22, 2023 1.390 1.430 1.360 1.360 1,479,285 -0.03(-2.16%)
Mar 21, 2023 1.420 1.420 1.370 1.390 988,711 -0.02(-1.42%)
Mar 20, 2023 1.400 1.420 1.380 1.410 1,043,637 +0.02(+1.44%)
Mar 17, 2023 1.370 1.410 1.330 1.390 3,102,592 +0.01(+0.72%)
Mar 16, 2023 1.370 1.390 1.280 1.380 1,621,144 +0.00(+0.00%)
Mar 15, 2023 1.440 1.440 1.320 1.380 2,790,072 -0.09(-6.12%)
Mar 14, 2023 1.470 1.470 1.440 1.470 1,664,462 +0.01(+0.68%)
Mar 13, 2023 1.470 1.500 1.420 1.460 1,681,420 -0.03(-2.01%)
Mar 10, 2023 1.570 1.570 1.470 1.490 2,232,842 -0.08(-5.10%)
Mar 09, 2023 1.580 1.620 1.570 1.570 2,058,580 -0.02(-1.26%)
Mar 08, 2023 1.620 1.630 1.550 1.590 1,531,138 -0.03(-1.85%)
Mar 07, 2023 1.690 1.690 1.600 1.620 1,153,566 -0.07(-4.14%)
Mar 06, 2023 1.740 1.740 1.670 1.690 850,892 -0.05(-2.87%)
Mar 03, 2023 1.690 1.750 1.690 1.740 782,991 +0.04(+2.35%)
Mar 02, 2023 1.750 1.760 1.700 1.700 757,676 -0.04(-2.30%)
Mar 01, 2023 1.710 1.770 1.710 1.740 1,141,091 +0.02(+1.16%)
Feb 28, 2023 1.710 1.730 1.670 1.720 932,015 +0.02(+1.18%)
Feb 27, 2023 1.640 1.710 1.630 1.700 973,415 +0.07(+4.29%)
Feb 24, 2023 1.650 1.680 1.620 1.630 1,177,325 -0.04(-2.40%)
Feb 23, 2023 1.680 1.690 1.630 1.670 761,840 +0.00(+0.00%)
Feb 22, 2023 1.680 1.710 1.640 1.670 777,707 +0.00(+0.00%)
Feb 21, 2023 1.740 1.750 1.670 1.670 1,801,700 -0.08(-4.57%)
Feb 17, 2023 1.750 0 -0.04(-2.23%)
Feb 16, 2023 1.840 1.850 1.790 1.790 1,120,665 -0.05(-2.72%)
Feb 15, 2023 1.800 1.860 1.790 1.840 991,865 +0.02(+1.10%)
Feb 14, 2023 1.770 1.840 1.730 1.820 1,586,607 +0.06(+3.41%)
Feb 13, 2023 1.800 1.810 1.760 1.760 928,735 -0.03(-1.68%)
Feb 10, 2023 1.810 1.850 1.780 1.790 1,162,599 -0.04(-2.19%)
Feb 09, 2023 1.820 1.890 1.800 1.830 1,503,223 +0.05(+2.81%)
Feb 08, 2023 1.830 1.830 1.760 1.780 1,276,819 -0.05(-2.73%)
Feb 07, 2023 1.780 1.830 1.760 1.830 1,502,076 +0.04(+2.23%)
Feb 06, 2023 1.800 1.820 1.750 1.790 1,608,287 -0.03(-1.65%)
Feb 03, 2023 1.890 1.900 1.810 1.820 3,342,933 -0.10(-5.21%)
Feb 02, 2023 1.990 2.040 1.880 1.920 2,821,665 -0.07(-3.52%)
Feb 01, 2023 1.900 2.000 1.840 1.990 3,457,643 +0.08(+4.19%)
Jan 31, 2023 1.980 1.990 1.860 1.910 4,569,556 -0.06(-3.05%)
Jan 30, 2023 1.900 2.030 1.900 1.970 2,681,047 +0.05(+2.60%)
Jan 27, 2023 1.890 1.950 1.880 1.920 3,711,763 +0.02(+1.05%)
Jan 26, 2023 1.940 1.950 1.860 1.900 1,980,646 -0.02(-1.04%)
Jan 25, 2023 1.870 1.940 1.830 1.920 3,475,111 +0.02(+1.05%)
Jan 24, 2023 1.820 1.900 1.820 1.900 2,242,036 +0.07(+3.83%)
Jan 23, 2023 1.800 1.840 1.790 1.830 1,479,657 +0.05(+2.81%)
Jan 20, 2023 1.720 1.800 1.700 1.780 2,105,200 +0.08(+4.71%)
Jan 19, 2023 1.680 1.730 1.670 1.700 1,187,783 +0.01(+0.59%)
Jan 18, 2023 1.750 1.790 1.690 1.690 1,661,809 -0.04(-2.31%)
Jan 17, 2023 1.750 1.810 1.730 1.730 1,701,411 -0.06(-3.35%)
Jan 16, 2023 1.800 1.810 1.780 1.790 634,993 -0.02(-1.10%)
Jan 13, 2023 1.780 1.830 1.770 1.810 1,788,219 +0.01(+0.56%)
Jan 12, 2023 1.800 1.820 1.770 1.800 2,103,295 +0.00(+0.00%)
Jan 11, 2023 1.810 1.820 1.770 1.800 1,623,648 -0.02(-1.10%)
Jan 10, 2023 1.730 1.820 1.730 1.820 3,027,618 +0.10(+5.81%)
Jan 09, 2023 1.640 1.740 1.640 1.720 3,254,307 +0.09(+5.52%)
Jan 06, 2023 1.540 1.640 1.520 1.630 3,326,441 +0.10(+6.54%)
Jan 05, 2023 1.510 1.550 1.500 1.530 1,497,731 +0.01(+0.66%)
Jan 04, 2023 1.540 1.550 1.500 1.520 1,569,972 -0.01(-0.65%)
Jan 03, 2023 1.560 1.600 1.530 1.530 1,358,469 -0.02(-1.29%)
Dec 30, 2022 1.550 0 +0.03(+1.97%)
Dec 29, 2022 1.510 1.560 1.510 1.520 955,814 +0.02(+1.33%)
Dec 28, 2022 1.590 1.590 1.500 1.500 3,515,642 -0.09(-5.66%)
Dec 23, 2022 1.590 0 +0.01(+0.63%)
Dec 22, 2022 1.620 1.640 1.560 1.580 1,073,097 -0.05(-3.07%)
Dec 21, 2022 1.530 1.640 1.530 1.630 2,899,230 +0.11(+7.24%)
Dec 20, 2022 1.520 1.560 1.520 1.520 611,827 +0.00(+0.00%)
Dec 19, 2022 1.590 1.610 1.510 1.520 1,952,576 -0.08(-5.00%)
Dec 16, 2022 1.550 1.610 1.540 1.600 3,857,819 +0.03(+1.91%)
Dec 15, 2022 1.510 1.570 1.490 1.570 2,208,473 +0.04(+2.61%)
Dec 14, 2022 1.540 1.540 1.500 1.530 1,035,560 -0.01(-0.65%)
Dec 13, 2022 1.610 1.640 1.530 1.540 2,111,531 -0.04(-2.53%)
Dec 12, 2022 1.520 1.600 1.520 1.580 2,104,164 +0.06(+3.95%)
Dec 09, 2022 1.540 1.590 1.520 1.520 1,160,478 -0.03(-1.94%)
Dec 08, 2022 1.530 1.590 1.510 1.550 1,894,375 +0.06(+4.03%)
Dec 07, 2022 1.470 1.510 1.450 1.490 1,925,263 +0.03(+2.05%)
Dec 06, 2022 1.530 1.540 1.450 1.460 1,895,279 -0.06(-3.95%)
Dec 05, 2022 1.580 1.600 1.520 1.520 2,555,383 -0.07(-4.40%)
Dec 02, 2022 1.590 1.610 1.580 1.590 934,894 -0.02(-1.24%)
Dec 01, 2022 1.670 1.670 1.590 1.610 1,819,655 -0.05(-3.01%)
Nov 30, 2022 1.600 1.660 1.580 1.660 3,040,657 +0.07(+4.40%)
Nov 29, 2022 1.570 1.600 1.570 1.590 559,768 +0.02(+1.27%)
Nov 28, 2022 1.590 1.600 1.550 1.570 851,944 -0.03(-1.88%)
Nov 25, 2022 1.610 1.620 1.600 1.600 596,923 -0.03(-1.84%)
Nov 24, 2022 1.610 1.640 1.610 1.630 245,890 +0.02(+1.24%)
Nov 23, 2022 1.600 1.650 1.600 1.610 1,215,591 +0.00(+0.00%)
Nov 22, 2022 1.580 1.620 1.570 1.610 1,015,249 +0.04(+2.55%)
Nov 21, 2022 1.580 1.580 1.530 1.570 1,130,047 -0.03(-1.88%)
Nov 18, 2022 1.590 1.620 1.570 1.600 873,945 +0.02(+1.27%)
Nov 17, 2022 1.590 1.600 1.560 1.580 1,183,914 -0.02(-1.25%)
Nov 16, 2022 1.670 1.670 1.600 1.600 1,702,499 -0.08(-4.76%)
Nov 15, 2022 1.720 1.720 1.670 1.680 1,712,048 +0.02(+1.20%)
Nov 14, 2022 1.690 1.690 1.640 1.660 1,495,662 -0.04(-2.35%)
Nov 11, 2022 1.660 1.730 1.640 1.700 3,134,495 +0.06(+3.66%)
Nov 10, 2022 1.640 1.670 1.630 1.640 2,699,354 +0.05(+3.14%)
Nov 09, 2022 1.680 1.680 1.580 1.590 2,287,014 -0.11(-6.47%)
Nov 08, 2022 1.660 1.700 1.630 1.700 1,413,555 +0.05(+3.03%)
Nov 07, 2022 1.600 1.660 1.550 1.650 1,853,947 +0.06(+3.77%)
Nov 04, 2022 1.600 1.640 1.570 1.590 2,077,729 +0.01(+0.63%)
Nov 03, 2022 1.550 1.640 1.550 1.580 1,448,789 +0.00(+0.00%)
Nov 02, 2022 1.680 1.680 1.560 1.580 2,466,485 -0.10(-5.95%)
Nov 01, 2022 1.750 1.750 1.670 1.680 952,641 -0.04(-2.33%)
Oct 31, 2022 1.710 1.750 1.700 1.720 1,044,970 -0.01(-0.58%)
Oct 28, 2022 1.710 1.740 1.670 1.730 1,200,711 +0.02(+1.17%)
Oct 27, 2022 1.790 1.810 1.710 1.710 1,594,364 -0.06(-3.39%)
Oct 26, 2022 1.680 1.770 1.680 1.770 3,800,445 +0.09(+5.36%)
Oct 25, 2022 1.610 1.690 1.610 1.680 1,979,597 +0.06(+3.70%)
Oct 24, 2022 1.650 1.680 1.600 1.620 1,941,405 -0.05(-2.99%)
Oct 21, 2022 1.610 1.690 1.600 1.670 1,129,780 +0.04(+2.45%)
Oct 20, 2022 1.660 1.700 1.610 1.630 1,129,381 +0.00(+0.00%)
Oct 19, 2022 1.650 1.660 1.620 1.630 793,508 -0.03(-1.81%)
Oct 18, 2022 1.710 1.740 1.650 1.660 1,519,972 -0.02(-1.19%)
Oct 17, 2022 1.550 1.690 1.550 1.680 2,403,895 +0.16(+10.53%)
Oct 14, 2022 1.620 1.630 1.510 1.520 1,440,314 -0.09(-5.59%)
Oct 13, 2022 1.550 1.620 1.530 1.610 1,676,977 +0.02(+1.26%)
Oct 12, 2022 1.560 1.620 1.480 1.590 2,179,582 +0.04(+2.58%)
Oct 11, 2022 1.600 1.600 1.520 1.550 2,048,471 -0.10(-6.06%)
Oct 07, 2022 1.650 0 -0.05(-2.94%)
Oct 06, 2022 1.700 1.760 1.680 1.700 880,839 -0.02(-1.16%)
Oct 05, 2022 1.690 1.730 1.670 1.720 840,520 -0.01(-0.58%)
Oct 04, 2022 1.680 1.730 1.660 1.730 1,763,145 +0.08(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.