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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 0.4000 0.4167 0.4000 0.4138 280,175 +0.01(+3.45%)
Oct 30, 2017 0.3800 0.4075 0.3800 0.4000 279,573 +0.00(+0.38%)
Oct 27, 2017 0.3940 0.4077 0.3927 0.3985 344,718 +0.00(+0.15%)
Oct 26, 2017 0.4010 0.4079 0.3950 0.3979 360,719 -0.01(-1.51%)
Oct 25, 2017 0.4059 0.4198 0.4026 0.4040 200,884 -0.01(-2.65%)
Oct 24, 2017 0.4122 0.4210 0.4087 0.4150 238,041 -0.01(-1.19%)
Oct 23, 2017 0.4100 0.4250 0.4087 0.4200 447,841 +0.01(+1.92%)
Oct 20, 2017 0.4158 0.4250 0.4100 0.4121 194,669 -0.01(-1.88%)
Oct 19, 2017 0.4141 0.4250 0.4141 0.4200 147,425 +0.01(+1.20%)
Oct 18, 2017 0.4117 0.4320 0.4117 0.4150 231,454 -0.01(-2.40%)
Oct 17, 2017 0.4300 0.4300 0.4191 0.4252 199,769 +0.01(+1.72%)
Oct 16, 2017 0.4100 0.4350 0.4100 0.4180 219,744 -0.02(-3.46%)
Oct 13, 2017 0.4300 0.4349 0.4257 0.4330 316,320 +0.00(+0.70%)
Oct 12, 2017 0.4100 0.4335 0.4100 0.4300 229,761 +0.01(+2.38%)
Oct 11, 2017 0.4300 0.4394 0.4110 0.4200 614,324 -0.02(-4.44%)
Oct 10, 2017 0.4251 0.4401 0.4251 0.4395 204,304 +0.01(+2.21%)
Oct 09, 2017 0.4500 0.4500 0.4257 0.4300 127,428 -0.02(-3.37%)
Oct 06, 2017 0.4405 0.4500 0.4400 0.4450 149,327 -0.00(-0.09%)
Oct 05, 2017 0.4405 0.4547 0.4400 0.4454 198,566 -0.00(-1.02%)
Oct 04, 2017 0.4600 0.4600 0.4404 0.4500 210,932 -0.01(-1.42%)
Oct 03, 2017 0.4605 0.4605 0.4404 0.4565 449,115 -0.00(-0.87%)
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.