Indicators

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.4372	0.4372	0.4200	0.4300	475,900	-0.01(-1.65%)
Nov 27, 2019	0.4250	0.4373	0.4209	0.4372	148,500	+0.01(+1.72%)
Nov 26, 2019	0.4205	0.4400	0.4200	0.4298	662,823	-0.01(-2.32%)
Nov 25, 2019	0.4400	0.4400	0.4300	0.4400	151,097	-0.00(-1.03%)
Nov 22, 2019	0.4300	0.4452	0.4262	0.4446	387,000	+0.02(+3.88%)
Nov 21, 2019	0.4450	0.4490	0.4208	0.4280	404,142	-0.02(-3.63%)
Nov 20, 2019	0.4300	0.4492	0.4295	0.4441	158,077	+0.01(+1.51%)
Nov 19, 2019	0.4387	0.4436	0.4294	0.4375	505,581	-0.00(-0.27%)
Nov 18, 2019	0.4450	0.4500	0.4387	0.4387	326,930	-0.01(-1.64%)
Nov 15, 2019	0.4500	0.4563	0.4400	0.4460	99,400	-0.01(-2.30%)
Nov 14, 2019	0.4460	0.4590	0.4420	0.4565	102,322	+0.01(+1.56%)
Nov 13, 2019	0.4451	0.4495	0.4443	0.4495	105,472	+0.00(+0.51%)
Nov 12, 2019	0.4510	0.4596	0.4400	0.4472	306,019	-0.00(-0.62%)
Nov 11, 2019	0.4600	0.4700	0.4500	0.4500	69,311	-0.01(-2.17%)
Nov 08, 2019	0.4601	0.4743	0.4585	0.4600	117,900	-0.00(-0.24%)
Nov 07, 2019	0.4700	0.4799	0.4602	0.4611	200,892	-0.01(-1.89%)
Nov 06, 2019	0.4800	0.4804	0.4621	0.4700	94,741	-0.00(-0.25%)
Nov 05, 2019	0.4700	0.4790	0.4638	0.4712	192,042	+0.00(+0.23%)
Nov 04, 2019	0.4600	0.4799	0.4554	0.4701	288,334	+0.01(+3.27%)

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.