Indicators

Denison Mines Corp. (NY: DNN )

2.140 +0.060 (+2.88%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	1.050	1.060	1.010	1.020	631,831	-0.07(-6.42%)
Nov 26, 2014	1.100	1.090	1.090	1.090	354,400	-0.02(-1.80%)
Nov 25, 2014	1.120	1.130	1.100	1.110	354,799	-0.01(-1.33%)
Nov 24, 2014	1.170	1.170	1.100	1.125	702,159	-0.04(-3.85%)
Nov 21, 2014	1.200	1.220	1.160	1.170	538,542	+0.00(+0.00%)
Nov 20, 2014	1.130	1.170	1.130	1.170	326,066	+0.03(+2.63%)
Nov 19, 2014	1.220	1.220	1.130	1.140	793,525	-0.07(-5.79%)
Nov 18, 2014	1.190	1.220	1.190	1.210	934,540	+0.04(+3.42%)
Nov 17, 2014	1.200	1.210	1.170	1.170	874,386	-0.02(-1.68%)
Nov 14, 2014	1.145	1.190	1.120	1.190	795,631	+0.07(+6.25%)
Nov 13, 2014	1.170	1.190	1.110	1.120	589,744	-0.07(-5.88%)
Nov 12, 2014	1.190	1.200	1.160	1.190	683,337	+0.01(+0.85%)
Nov 11, 2014	1.210	1.230	1.160	1.180	782,999	-0.02(-1.67%)
Nov 10, 2014	1.150	1.230	1.150	1.200	2,326,980	+0.08(+7.14%)
Nov 07, 2014	0.9700	1.140	0.9200	1.120	2,680,274	+0.22(+24.44%)
Nov 06, 2014	0.9400	0.9400	0.9000	0.9000	1,130,038	-0.03(-3.16%)
Nov 05, 2014	0.9299	0.9400	0.9000	0.9294	851,181	+0.02(+2.17%)
Nov 04, 2014	0.9100	0.9200	0.9029	0.9097	518,314	-0.02(-2.18%)

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.