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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 0.5230 0.5238 0.4948 0.5120 322,945 +0.00(+0.14%)
Jan 30, 2019 0.5330 0.5400 0.5001 0.5113 367,950 -0.01(-1.96%)
Jan 29, 2019 0.5350 0.5397 0.5201 0.5215 217,792 -0.00(-0.29%)
Jan 28, 2019 0.5200 0.5500 0.5110 0.5230 547,641 -0.01(-1.32%)
Jan 25, 2019 0.4900 0.5300 0.4800 0.5300 1,368,800 +0.05(+10.05%)
Jan 24, 2019 0.4950 0.4950 0.4816 0.4816 200,954 -0.00(-0.08%)
Jan 23, 2019 0.4870 0.4943 0.4791 0.4820 435,461 -0.00(-0.29%)
Jan 22, 2019 0.4810 0.4950 0.4800 0.4834 482,121 -0.01(-1.55%)
Jan 18, 2019 0.4900 0.4950 0.4800 0.4910 397,900 +0.00(+0.20%)
Jan 17, 2019 0.4950 0.5010 0.4794 0.4900 870,226 -0.01(-1.01%)
Jan 16, 2019 0.4900 0.5000 0.4882 0.4950 287,746 +0.00(+0.00%)
Jan 15, 2019 0.5027 0.5060 0.4900 0.4950 246,410 +0.01(+1.85%)
Jan 14, 2019 0.5000 0.5013 0.4800 0.4860 411,860 -0.01(-2.80%)
Jan 11, 2019 0.5000 0.5200 0.4900 0.5000 416,500 -0.01(-1.56%)
Jan 10, 2019 0.5140 0.5280 0.4920 0.5079 392,927 -0.00(-0.80%)
Jan 09, 2019 0.5200 0.5300 0.5011 0.5120 672,517 +0.01(+2.40%)
Jan 08, 2019 0.5285 0.5285 0.5000 0.5000 173,970 -0.02(-2.91%)
Jan 07, 2019 0.5100 0.5252 0.5000 0.5150 696,282 +0.01(+0.98%)
Jan 04, 2019 0.5130 0.5150 0.4900 0.5100 464,100 +0.01(+2.18%)
Jan 03, 2019 0.4980 0.5047 0.4900 0.4991 134,362 +0.01(+2.00%)
Jan 02, 2019 0.4700 0.4989 0.4641 0.4893 731,501 +0.03(+5.45%)
Dec 31, 2018 0.4600 0.4780 0.4550 0.4640 825,200 +0.01(+1.98%)
Dec 28, 2018 0.4750 0.4790 0.4480 0.4550 1,540,400 -0.02(-4.03%)
Dec 27, 2018 0.4990 0.4990 0.4507 0.4741 855,556 -0.04(-7.04%)
Dec 26, 2018 0.4500 0.5100 0.4500 0.5100 610,830 +0.06(+13.33%)
Dec 24, 2018 0.5100 0.5100 0.4400 0.4500 581,000 +0.00(+0.00%)
Dec 21, 2018 0.4500 0.4800 0.4500 0.4500 482,500 -0.01(-2.17%)
Dec 20, 2018 0.4600 0.4800 0.4500 0.4600 649,187 +0.00(+0.55%)
Dec 19, 2018 0.4600 0.4850 0.4575 0.4575 418,373 -0.01(-1.76%)
Dec 18, 2018 0.4700 0.4877 0.4575 0.4657 1,443,316 +0.01(+1.24%)
Dec 17, 2018 0.5290 0.5297 0.4600 0.4600 1,408,528 -0.07(-12.38%)
Dec 14, 2018 0.5200 0.5300 0.5120 0.5250 133,500 +0.01(+1.00%)
Dec 13, 2018 0.5394 0.5400 0.5100 0.5198 292,031 -0.01(-1.96%)
Dec 12, 2018 0.5100 0.5388 0.5100 0.5302 427,699 +0.02(+2.93%)
Dec 11, 2018 0.5350 0.5469 0.5050 0.5151 864,390 -0.02(-2.83%)
Dec 10, 2018 0.5400 0.5469 0.5250 0.5301 345,694 -0.02(-3.62%)
Dec 07, 2018 0.5500 0.5600 0.5400 0.5500 341,300 +0.00(+0.00%)
Dec 06, 2018 0.5600 0.5600 0.5300 0.5500 606,352 -0.01(-1.79%)
Dec 04, 2018 0.5800 0.5800 0.5400 0.5600 793,600 -0.01(-2.25%)
Dec 03, 2018 0.5900 0.5950 0.5600 0.5729 646,935 -0.02(-2.90%)
Nov 30, 2018 0.5700 0.5900 0.5500 0.5900 510,800 +0.02(+4.04%)
Nov 29, 2018 0.5600 0.5700 0.5550 0.5671 234,520 -0.00(-0.51%)
Nov 28, 2018 0.5500 0.5700 0.5500 0.5700 581,626 +0.02(+3.11%)
Nov 27, 2018 0.5500 0.5599 0.5421 0.5528 300,810 +0.00(+0.51%)
Nov 26, 2018 0.5700 0.5800 0.5400 0.5500 678,423 -0.01(-1.79%)
Nov 23, 2018 0.5500 0.5700 0.5400 0.5600 224,500 -0.01(-1.01%)
Nov 21, 2018 0.5657 0.5657 0.5657 0 +0.03(+4.68%)
Nov 20, 2018 0.5700 0.5700 0.5401 0.5404 916,324 -0.03(-4.71%)
Nov 19, 2018 0.5712 0.5989 0.5650 0.5671 350,320 -0.00(-0.68%)
Nov 16, 2018 0.5850 0.5900 0.5520 0.5710 389,600 +0.01(+1.96%)
Nov 15, 2018 0.5700 0.5900 0.5600 0.5600 783,291 -0.01(-1.91%)
Nov 14, 2018 0.5735 0.5788 0.5500 0.5709 611,094 +0.01(+1.04%)
Nov 13, 2018 0.5851 0.5962 0.5600 0.5650 597,130 -0.00(-0.86%)
Nov 12, 2018 0.6000 0.6099 0.5600 0.5699 474,283 -0.03(-5.02%)
Nov 09, 2018 0.6300 0.6300 0.5900 0.6000 695,800 -0.03(-4.76%)
Nov 08, 2018 0.6500 0.6600 0.6100 0.6300 798,767 -0.02(-3.08%)
Nov 07, 2018 0.6800 0.6800 0.6300 0.6500 732,800 +0.01(+1.72%)
Nov 06, 2018 0.6600 0.6748 0.6181 0.6390 1,415,355 -0.01(-1.68%)
Nov 05, 2018 0.6000 0.6500 0.6000 0.6499 1,060,263 +0.05(+8.32%)
Nov 02, 2018 0.6300 0.6400 0.6000 0.6000 351,400 -0.03(-4.58%)
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.