Denison Mines Corp. (NY: DNN )

1.270 USD +0.010 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
Oct 01, 2007 11.13 11.13 10.71 10.89 243,700 -0.36(-3.20%)
Sep 28, 2007 11.26 11.41 11.14 11.25 235,000 +0.20(+1.81%)
Sep 27, 2007 11.09 11.41 10.90 11.05 200,200 +0.20(+1.84%)
Sep 26, 2007 10.36 10.89 10.30 10.85 213,900 +0.46(+4.47%)
Sep 25, 2007 10.34 10.46 10.22 10.39 204,600 -0.07(-0.71%)
Sep 24, 2007 10.74 10.83 10.37 10.46 223,400 -0.12(-1.13%)
Sep 21, 2007 10.12 10.58 10.12 10.58 149,000 +0.33(+3.22%)
Sep 20, 2007 10.22 10.34 10.10 10.25 119,000 +0.11(+1.08%)
Sep 19, 2007 10.43 10.50 10.00 10.14 236,300 -0.16(-1.55%)
Sep 18, 2007 10.06 10.34 9.970 10.30 197,100 +0.34(+3.41%)
Sep 17, 2007 9.790 10.21 9.780 9.960 242,300 +0.13(+1.32%)
Sep 14, 2007 9.500 10.04 9.370 9.830 238,300 +0.35(+3.69%)
Sep 13, 2007 9.050 9.800 8.970 9.480 292,600 +0.53(+5.92%)
Sep 12, 2007 8.850 9.000 8.680 8.950 284,200 +0.20(+2.29%)
Sep 11, 2007 8.580 8.800 8.360 8.750 177,200 +0.39(+4.67%)
Sep 10, 2007 8.600 8.600 8.214 8.360 153,700 -0.26(-3.02%)
Sep 07, 2007 8.700 8.750 8.550 8.620 157,900 -0.24(-2.71%)
Sep 06, 2007 8.800 8.860 8.560 8.860 246,600 +0.11(+1.26%)
Sep 05, 2007 8.730 8.870 8.650 8.750 198,100 -0.21(-2.34%)
Sep 04, 2007 8.640 9.080 8.640 8.960 146,500 +0.32(+3.70%)
Aug 31, 2007 8.610 8.700 8.490 8.640 120,300 +0.28(+3.30%)
Aug 30, 2007 8.590 8.790 8.210 8.364 154,600 -0.34(-3.86%)
Aug 29, 2007 8.500 8.700 8.310 8.700 575,700 +0.36(+4.32%)
Aug 28, 2007 8.970 9.010 8.290 8.340 241,000 -0.84(-9.15%)
Aug 27, 2007 9.220 9.450 9.060 9.180 119,100 +0.06(+0.66%)
Aug 24, 2007 9.220 9.220 8.980 9.120 130,100 +0.05(+0.55%)
Aug 23, 2007 9.310 9.342 8.860 9.070 366,900 +0.32(+3.66%)
Aug 22, 2007 8.100 8.830 8.100 8.750 262,100 +0.72(+8.97%)
Aug 21, 2007 8.030 8.100 7.790 8.030 144,200 +0.08(+1.01%)
Aug 20, 2007 7.970 8.300 7.940 7.950 464,800 +0.18(+2.32%)
Aug 17, 2007 8.300 8.660 7.700 7.770 413,900 +0.03(+0.39%)
Aug 16, 2007 8.010 8.130 7.210 7.740 1,001,900 -0.52(-6.30%)
Aug 15, 2007 8.300 8.440 8.000 8.260 529,000 -0.65(-7.30%)
Aug 14, 2007 9.410 9.450 8.820 8.910 191,500 -0.65(-6.80%)
Aug 13, 2007 9.360 9.700 8.980 9.560 573,200 +0.58(+6.46%)
Aug 10, 2007 9.080 9.080 8.650 8.980 394,300 -0.29(-3.13%)
Aug 09, 2007 9.310 9.460 9.100 9.270 322,000 -0.58(-5.89%)
Aug 08, 2007 9.450 9.940 9.446 9.850 541,600 +0.35(+3.68%)
Aug 07, 2007 9.430 9.600 9.280 9.500 414,600 +0.07(+0.74%)
Aug 06, 2007 9.680 9.680 8.540 9.430 297,600 -0.33(-3.38%)
Aug 03, 2007 9.950 10.10 9.720 9.760 295,600 -0.34(-3.37%)
Aug 02, 2007 10.25 10.41 9.680 10.10 245,500 -0.11(-1.08%)
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.