Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.410 1.410 1.370 1.370 718,518 -0.05(-3.52%)
Jan 30, 2014 1.390 1.430 1.360 1.420 1,406,259 +0.05(+3.65%)
Jan 29, 2014 1.400 1.410 1.360 1.370 699,496 -0.02(-1.44%)
Jan 28, 2014 1.350 1.400 1.340 1.390 1,106,195 +0.06(+4.51%)
Jan 27, 2014 1.330 1.360 1.290 1.330 1,774,195 +0.04(+3.10%)
Jan 24, 2014 1.330 1.360 1.290 1.290 2,741,486 -0.08(-5.84%)
Jan 23, 2014 1.400 1.420 1.350 1.370 1,352,814 -0.03(-2.14%)
Jan 22, 2014 1.400 1.460 1.340 1.400 3,330,953 +0.01(+0.72%)
Jan 21, 2014 1.330 1.450 1.330 1.390 3,844,543 +0.07(+5.30%)
Jan 17, 2014 1.300 1.320 1.320 1.320 1,303,800 +0.02(+1.54%)
Jan 16, 2014 1.320 1.350 1.300 1.300 1,584,951 +0.00(+0.00%)
Jan 15, 2014 1.230 1.330 1.220 1.300 2,791,726 +0.07(+5.69%)
Jan 14, 2014 1.210 1.250 1.210 1.230 2,034,861 +0.02(+1.65%)
Jan 13, 2014 1.200 1.230 1.190 1.210 1,083,017 +0.02(+1.68%)
Jan 10, 2014 1.190 1.210 1.180 1.190 775,459 +0.01(+0.85%)
Jan 09, 2014 1.220 1.220 1.170 1.180 981,549 -0.04(-3.28%)
Jan 08, 2014 1.170 1.220 1.170 1.220 817,058 +0.06(+5.17%)
Jan 07, 2014 1.170 1.180 1.160 1.160 724,433 +0.00(+0.00%)
Jan 06, 2014 1.180 1.180 1.160 1.160 656,082 -0.01(-0.85%)
Jan 03, 2014 1.180 1.200 1.160 1.170 800,020 -0.01(-0.85%)
Jan 02, 2014 1.220 1.230 1.180 1.180 699,811 -0.02(-1.67%)
Dec 31, 2013 1.240 1.200 1.200 1.200 881,600 -0.04(-3.23%)
Dec 30, 2013 1.220 1.260 1.220 1.240 1,144,082 +0.02(+1.64%)
Dec 27, 2013 1.200 1.220 1.160 1.220 1,672,387 -0.01(-0.81%)
Dec 26, 2013 1.180 1.240 1.170 1.230 2,385,231 +0.05(+4.24%)
Dec 24, 2013 1.180 1.190 1.170 1.180 521,923 +0.00(+0.00%)
Dec 23, 2013 1.140 1.180 1.140 1.180 747,737 +0.04(+3.51%)
Dec 20, 2013 1.150 1.160 1.140 1.140 808,871 -0.01(-0.87%)
Dec 19, 2013 1.150 1.180 1.140 1.150 845,886 -0.01(-0.86%)
Dec 18, 2013 1.170 1.170 1.140 1.160 434,786 +0.00(+0.00%)
Dec 17, 2013 1.140 1.160 1.120 1.160 935,954 +0.03(+2.65%)
Dec 16, 2013 1.130 1.140 1.120 1.130 673,919 +0.01(+0.89%)
Dec 13, 2013 1.130 1.130 1.120 1.120 399,307 -0.01(-0.88%)
Dec 12, 2013 1.140 1.140 1.110 1.130 936,902 +0.01(+0.89%)
Dec 11, 2013 1.150 1.150 1.110 1.120 932,520 -0.03(-2.61%)
Dec 10, 2013 1.090 1.160 1.080 1.150 1,189,299 +0.07(+6.48%)
Dec 09, 2013 1.120 1.130 1.080 1.080 902,670 -0.05(-4.42%)
Dec 06, 2013 1.090 1.130 1.090 1.130 414,245 +0.03(+2.73%)
Dec 05, 2013 1.110 1.110 1.090 1.100 241,266 +0.00(+0.00%)
Dec 04, 2013 1.080 1.100 1.070 1.100 498,357 +0.02(+1.85%)
Dec 03, 2013 1.090 1.100 1.070 1.080 652,089 -0.02(-1.82%)
Dec 02, 2013 1.130 1.160 1.100 1.100 719,670 -0.05(-4.35%)
Nov 29, 2013 1.150 1.160 1.140 1.150 234,872 +0.00(+0.00%)
Nov 27, 2013 1.180 1.180 1.150 1.150 443,144 +0.00(+0.00%)
Nov 26, 2013 1.170 1.180 1.150 1.150 1,160,055 -0.02(-1.71%)
Nov 25, 2013 1.160 1.190 1.150 1.170 1,014,953 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.170 1,425,587 +0.03(+2.63%)
Nov 21, 2013 1.090 1.140 1.080 1.140 770,834 +0.05(+4.59%)
Nov 20, 2013 1.080 1.130 1.080 1.090 1,372,478 +0.01(+0.93%)
Nov 19, 2013 1.070 1.090 1.070 1.080 286,824 +0.00(+0.00%)
Nov 18, 2013 1.090 1.090 1.080 1.080 221,572 -0.01(-0.92%)
Nov 15, 2013 1.080 1.100 1.080 1.090 342,660 +0.01(+0.93%)
Nov 14, 2013 1.090 1.120 1.070 1.080 1,628,230 +0.00(+0.00%)
Nov 12, 2013 1.090 1.090 1.070 1.080 422,850 -0.01(-0.92%)
Nov 11, 2013 1.090 1.100 1.080 1.090 235,988 -0.01(-0.91%)
Nov 08, 2013 1.090 1.100 1.080 1.100 415,530 +0.02(+1.85%)
Nov 07, 2013 1.100 1.100 1.080 1.080 548,356 -0.02(-1.82%)
Nov 06, 2013 1.080 1.100 1.070 1.100 668,640 +0.03(+2.80%)
Nov 05, 2013 1.090 1.090 1.060 1.070 829,695 +0.00(+0.00%)
Nov 04, 2013 1.070 1.090 1.050 1.070 544,070 +0.02(+1.90%)
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.