Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.290	1.305	1.260	1.300	620,740	+0.00(+0.00%)
Oct 26, 2012	1.280	1.300	1.300	1.300	601,800	+0.02(+1.56%)
Oct 25, 2012	1.300	1.340	1.270	1.280	738,841	-0.02(-1.54%)
Oct 24, 2012	1.340	1.340	1.300	1.300	424,769	-0.04(-2.99%)
Oct 23, 2012	1.330	1.340	1.310	1.340	564,789	+0.00(+0.00%)
Oct 19, 2012	1.360	1.370	1.340	1.340	376,107	-0.04(-2.90%)
Oct 18, 2012	1.370	1.390	1.360	1.380	376,356	+0.01(+0.73%)
Oct 17, 2012	1.400	1.400	1.360	1.370	348,999	-0.01(-0.72%)
Oct 16, 2012	1.360	1.390	1.330	1.380	433,356	+0.04(+2.99%)
Oct 15, 2012	1.370	1.380	1.340	1.340	487,928	-0.04(-2.90%)
Oct 12, 2012	1.360	1.380	1.350	1.380	554,090	+0.03(+2.22%)
Oct 11, 2012	1.350	1.370	1.330	1.350	697,259	+0.00(+0.00%)
Oct 10, 2012	1.370	1.410	1.350	1.350	700,188	-0.01(-0.74%)
Oct 09, 2012	1.420	1.430	1.360	1.360	880,363	-0.05(-3.55%)
Oct 08, 2012	1.420	1.430	1.400	1.410	431,419	-0.01(-0.70%)
Oct 05, 2012	1.470	1.500	1.410	1.420	1,038,731	-0.03(-2.07%)
Oct 04, 2012	1.440	1.470	1.440	1.450	319,674	+0.01(+0.69%)
Oct 03, 2012	1.450	1.470	1.440	1.440	330,610	-0.02(-1.37%)
Oct 02, 2012	1.500	1.500	1.460	1.460	332,256	-0.03(-2.01%)

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.