Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.100 1.100 1.080 1.090 475,961 +0.00(+0.00%)
Oct 30, 2013 1.100 1.100 1.070 1.090 931,540 +0.01(+0.93%)
Oct 29, 2013 1.080 1.120 1.070 1.080 670,319 +0.02(+1.89%)
Oct 28, 2013 1.100 1.100 1.060 1.060 614,911 -0.02(-1.85%)
Oct 25, 2013 1.050 1.090 1.040 1.080 946,559 +0.04(+3.85%)
Oct 24, 2013 1.040 1.060 1.030 1.040 455,119 +0.00(+0.00%)
Oct 23, 2013 1.010 1.040 1.010 1.040 495,850 +0.01(+0.97%)
Oct 22, 2013 1.020 1.060 1.000 1.030 895,844 +0.00(+0.00%)
Oct 21, 2013 1.040 1.050 0.9950 1.030 1,184,339 +0.03(+3.00%)
Oct 18, 2013 1.010 1.010 0.9900 1.000 855,973 -0.01(-0.99%)
Oct 17, 2013 1.010 1.030 1.000 1.010 613,132 +0.00(+0.00%)
Oct 16, 2013 1.010 1.020 0.9900 1.010 794,685 +0.00(+0.00%)
Oct 15, 2013 1.020 1.040 1.000 1.010 825,047 -0.02(-1.94%)
Oct 14, 2013 1.010 1.030 0.9883 1.030 535,262 +0.02(+1.98%)
Oct 11, 2013 1.020 1.020 0.9900 1.010 562,125 -0.01(-0.98%)
Oct 10, 2013 1.020 1.050 1.010 1.020 752,395 +0.00(+0.00%)
Oct 09, 2013 1.020 1.020 0.9700 1.020 1,439,898 +0.00(+0.00%)
Oct 08, 2013 1.050 1.050 1.010 1.020 1,125,748 -0.03(-2.86%)
Oct 07, 2013 1.070 1.090 1.040 1.050 1,815,731 -0.04(-3.67%)
Oct 04, 2013 1.110 1.120 1.070 1.090 1,426,269 -0.02(-1.80%)
Oct 03, 2013 1.150 1.150 1.105 1.110 510,517 -0.05(-4.31%)
Oct 02, 2013 1.100 1.160 1.090 1.160 1,264,395 +0.06(+5.45%)
Oct 01, 2013 1.090 1.100 1.080 1.100 497,701 +0.00(+0.00%)
Sep 27, 2013 1.100 1.100 1.080 1.100 627,530 +0.01(+0.92%)
Sep 26, 2013 1.080 1.110 1.072 1.090 539,587 +0.00(+0.00%)
Sep 25, 2013 1.080 1.100 1.078 1.090 980,909 +0.00(+0.00%)
Sep 24, 2013 1.100 1.110 1.070 1.090 616,832 -0.01(-0.91%)
Sep 23, 2013 1.080 1.110 1.080 1.100 331,118 +0.01(+0.92%)
Sep 20, 2013 1.120 1.120 1.090 1.090 452,601 -0.03(-2.68%)
Sep 19, 2013 1.110 1.130 1.100 1.120 684,282 +0.02(+1.82%)
Sep 18, 2013 1.110 1.120 1.080 1.100 1,564,951 +0.00(+0.00%)
Sep 17, 2013 1.150 1.150 1.070 1.100 1,969,870 -0.05(-4.35%)
Sep 16, 2013 1.165 1.170 1.150 1.150 710,575 -0.01(-0.86%)
Sep 13, 2013 1.160 1.170 1.160 1.160 241,990 +0.00(+0.00%)
Sep 12, 2013 1.200 1.200 1.160 1.160 465,652 -0.04(-3.33%)
Sep 11, 2013 1.190 1.200 1.170 1.200 617,808 +0.02(+1.69%)
Sep 10, 2013 1.160 1.185 1.160 1.180 679,238 +0.03(+2.61%)
Sep 09, 2013 1.160 1.170 1.150 1.150 533,629 -0.02(-1.71%)
Sep 06, 2013 1.150 1.190 1.150 1.170 594,244 +0.01(+0.86%)
Sep 05, 2013 1.160 1.180 1.150 1.160 441,280 +0.02(+1.75%)
Sep 04, 2013 1.130 1.140 1.100 1.140 1,202,772 +0.00(+0.00%)
Sep 03, 2013 1.150 1.170 1.130 1.140 695,109 -0.02(-1.72%)
Aug 30, 2013 1.150 1.180 1.150 1.160 501,242 +0.01(+0.87%)
Aug 29, 2013 1.170 1.170 1.150 1.150 846,651 -0.02(-1.71%)
Aug 28, 2013 1.170 1.180 1.160 1.170 753,442 +0.00(+0.00%)
Aug 27, 2013 1.180 1.190 1.170 1.170 592,125 +0.00(+0.00%)
Aug 26, 2013 1.200 1.210 1.170 1.170 710,493 -0.03(-2.50%)
Aug 23, 2013 1.180 1.200 1.180 1.200 505,194 +0.03(+2.56%)
Aug 22, 2013 1.170 1.190 1.170 1.170 307,258 +0.00(+0.00%)
Aug 21, 2013 1.190 1.190 1.160 1.170 1,182,969 -0.03(-2.50%)
Aug 20, 2013 1.180 1.200 1.170 1.200 908,739 +0.02(+1.69%)
Aug 19, 2013 1.200 1.210 1.180 1.180 485,528 -0.02(-1.67%)
Aug 16, 2013 1.210 1.230 1.200 1.200 356,337 -0.02(-1.64%)
Aug 15, 2013 1.220 1.230 1.200 1.220 446,431 -0.01(-0.81%)
Aug 14, 2013 1.220 1.240 1.220 1.230 304,630 +0.01(+0.82%)
Aug 13, 2013 1.250 1.250 1.220 1.220 372,605 -0.04(-3.17%)
Aug 12, 2013 1.250 1.260 1.230 1.260 559,267 +0.01(+0.80%)
Aug 09, 2013 1.240 1.250 1.220 1.250 332,419 +0.00(+0.00%)
Aug 08, 2013 1.210 1.250 1.210 1.250 429,595 +0.04(+3.31%)
Aug 07, 2013 1.210 1.240 1.200 1.210 459,083 +0.00(+0.00%)
Aug 06, 2013 1.230 1.250 1.200 1.210 619,967 -0.02(-1.63%)
Aug 05, 2013 1.230 1.260 1.230 1.230 273,909 -0.01(-0.81%)
Aug 02, 2013 1.290 1.290 1.220 1.240 672,353 -0.04(-3.13%)
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.