Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.290 1.270 1.270 1.270 421,600 +0.04(+3.25%)
Dec 30, 2009 1.230 1.270 1.220 1.230 775,422 -0.03(-2.38%)
Dec 29, 2009 1.260 1.330 1.240 1.260 1,111,103 +0.02(+1.61%)
Dec 28, 2009 1.300 1.320 1.240 1.240 595,050 -0.08(-6.06%)
Dec 24, 2009 1.300 1.350 1.300 1.320 725,519 +0.03(+2.33%)
Dec 23, 2009 1.150 1.300 1.130 1.290 1,411,842 +0.16(+14.16%)
Dec 22, 2009 1.180 1.180 1.130 1.130 787,211 -0.03(-2.55%)
Dec 21, 2009 1.130 1.180 1.130 1.160 778,563 +0.01(+1.01%)
Dec 18, 2009 1.150 1.170 1.120 1.148 1,046,457 -0.03(-2.71%)
Dec 17, 2009 1.200 1.200 1.120 1.180 1,030,493 -0.09(-7.09%)
Dec 16, 2009 1.270 1.280 1.190 1.270 1,070,385 +0.02(+1.60%)
Dec 15, 2009 1.320 1.320 1.250 1.250 552,408 -0.06(-4.58%)
Dec 14, 2009 1.310 1.320 1.300 1.310 392,115 -0.01(-0.76%)
Dec 11, 2009 1.310 1.350 1.310 1.320 531,724 -0.01(-0.75%)
Dec 10, 2009 1.330 1.360 1.300 1.330 376,237 +0.00(+0.00%)
Dec 09, 2009 1.340 1.340 1.280 1.330 600,793 +0.00(+0.00%)
Dec 08, 2009 1.330 1.340 1.320 1.330 305,781 -0.01(-0.75%)
Dec 07, 2009 1.370 1.380 1.340 1.340 728,998 -0.03(-2.19%)
Dec 04, 2009 1.330 1.380 1.330 1.370 530,439 +0.02(+1.48%)
Dec 03, 2009 1.370 1.400 1.350 1.350 689,771 -0.03(-2.17%)
Dec 02, 2009 1.430 1.430 1.370 1.380 443,292 -0.02(-1.43%)
Dec 01, 2009 1.380 1.420 1.380 1.400 439,975 +0.01(+0.72%)
Nov 30, 2009 1.390 1.400 1.370 1.390 465,476 +0.00(+0.00%)
Nov 27, 2009 1.350 1.410 1.350 1.390 331,864 -0.04(-2.80%)
Nov 25, 2009 1.360 1.440 1.360 1.430 670,060 +0.06(+4.39%)
Nov 24, 2009 1.410 1.410 1.370 1.370 278,941 -0.03(-2.14%)
Nov 23, 2009 1.440 1.442 1.390 1.400 504,867 -0.02(-1.41%)
Nov 20, 2009 1.390 1.420 1.380 1.420 597,480 +0.05(+3.65%)
Nov 19, 2009 1.390 1.440 1.370 1.370 380,350 -0.07(-4.86%)
Nov 18, 2009 1.470 1.480 1.430 1.440 567,608 -0.01(-0.69%)
Nov 17, 2009 1.510 1.510 1.450 1.450 481,110 -0.03(-2.03%)
Nov 16, 2009 1.450 1.540 1.440 1.480 1,067,278 +0.05(+3.50%)
Nov 13, 2009 1.410 1.455 1.380 1.430 1,157,411 +0.03(+2.14%)
Nov 12, 2009 1.510 1.530 1.320 1.400 2,191,854 -0.15(-9.53%)
Nov 11, 2009 1.550 1.560 1.520 1.548 462,947 +0.03(+1.81%)
Nov 10, 2009 1.500 1.550 1.490 1.520 566,351 +0.03(+2.01%)
Nov 09, 2009 1.500 1.540 1.490 1.490 908,361 +0.03(+2.05%)
Nov 06, 2009 1.500 1.540 1.450 1.460 1,091,388 -0.06(-3.95%)
Nov 05, 2009 1.530 1.580 1.500 1.520 526,388 -0.01(-0.65%)
Nov 04, 2009 1.510 1.590 1.510 1.530 609,791 +0.01(+0.66%)
Nov 03, 2009 1.400 1.550 1.400 1.520 728,362 +0.07(+4.83%)
Nov 02, 2009 1.500 1.541 1.440 1.450 1,045,757 -0.04(-2.68%)
Oct 30, 2009 1.630 1.630 1.450 1.490 815,896 -0.02(-1.32%)
Oct 29, 2009 1.490 1.590 1.490 1.510 788,491 +0.06(+4.14%)
Oct 28, 2009 1.520 1.540 1.420 1.450 1,613,318 -0.09(-5.84%)
Oct 27, 2009 1.620 1.620 1.530 1.540 1,007,893 -0.05(-3.14%)
Oct 26, 2009 1.750 1.750 1.570 1.590 2,197,376 -0.09(-5.36%)
Oct 23, 2009 1.700 1.710 1.670 1.680 1,740,871 -0.05(-2.89%)
Oct 22, 2009 1.730 1.770 1.720 1.730 1,264,859 -0.01(-0.57%)
Oct 21, 2009 1.830 1.830 1.720 1.740 2,105,986 -0.06(-3.33%)
Oct 20, 2009 1.780 1.820 1.760 1.800 5,146,763 +0.10(+5.88%)
Oct 19, 2009 1.760 1.770 1.700 1.700 1,094,149 -0.06(-3.41%)
Oct 16, 2009 1.730 1.770 1.700 1.760 1,139,484 +0.04(+2.33%)
Oct 15, 2009 1.720 1.760 1.700 1.720 1,587,617 -0.04(-2.27%)
Oct 14, 2009 1.830 1.860 1.750 1.760 3,110,705 -0.06(-3.30%)
Oct 13, 2009 1.900 1.910 1.790 1.820 1,603,303 -0.16(-8.08%)
Oct 12, 2009 1.920 2.070 1.800 1.980 3,027,796 +0.19(+10.61%)
Oct 09, 2009 1.850 1.890 1.790 1.790 912,561 -0.04(-2.19%)
Oct 08, 2009 1.830 1.900 1.820 1.830 1,628,647 +0.02(+1.10%)
Oct 07, 2009 1.700 1.830 1.700 1.810 1,209,569 +0.14(+8.38%)
Oct 06, 2009 1.770 1.790 1.660 1.670 983,735 -0.04(-2.34%)
Oct 05, 2009 1.610 1.740 1.610 1.710 743,362 +0.09(+5.56%)
Oct 02, 2009 1.570 1.670 1.530 1.620 1,274,615 -0.05(-2.99%)
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.