Skip to main content

Denison Mines Corp. (NY: DNN )

1.972 +0.022 (+1.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.4430 0.4591 0.4430 0.4591 78,355 +0.02(+3.40%)
Feb 26, 2016 0.4450 0.4575 0.4425 0.4440 121,754 -0.00(-0.20%)
Feb 25, 2016 0.4475 0.4566 0.4341 0.4449 201,449 -0.00(-0.85%)
Feb 24, 2016 0.4600 0.4600 0.4350 0.4487 176,626 -0.01(-2.46%)
Feb 23, 2016 0.4800 0.4837 0.4539 0.4600 494,962 -0.02(-4.43%)
Feb 22, 2016 0.4657 0.4875 0.4657 0.4813 393,239 +0.02(+4.63%)
Feb 19, 2016 0.4785 0.4790 0.4561 0.4600 446,996 -0.02(-4.17%)
Feb 18, 2016 0.4800 0.4900 0.4675 0.4800 356,324 +0.00(+0.48%)
Feb 17, 2016 0.4600 0.4800 0.4600 0.4777 905,214 +0.02(+4.10%)
Feb 16, 2016 0.4400 0.4590 0.4373 0.4589 400,381 +0.03(+6.25%)
Feb 12, 2016 0.4300 0.4319 0.4319 0.4319 446,400 +0.01(+2.10%)
Feb 11, 2016 0.4138 0.4315 0.4138 0.4230 216,383 +0.01(+3.17%)
Feb 10, 2016 0.4400 0.4400 0.4100 0.4100 313,471 -0.01(-3.23%)
Feb 09, 2016 0.4300 0.4400 0.4130 0.4237 494,093 -0.01(-1.56%)
Feb 08, 2016 0.4360 0.4400 0.4200 0.4304 626,114 -0.02(-4.80%)
Feb 05, 2016 0.4500 0.4600 0.4402 0.4521 323,736 -0.01(-1.72%)
Feb 04, 2016 0.4600 0.4700 0.4500 0.4600 199,146 -0.00(-1.01%)
Feb 03, 2016 0.4500 0.4647 0.4390 0.4647 305,338 +0.02(+4.12%)
Feb 02, 2016 0.4600 0.4600 0.4398 0.4463 424,998 -0.02(-5.04%)
Feb 01, 2016 0.4500 0.4700 0.4500 0.4700 506,486 +0.02(+4.44%)
Jan 29, 2016 0.4400 0.4500 0.4325 0.4500 350,570 +0.01(+2.27%)
Jan 28, 2016 0.4300 0.4486 0.4278 0.4400 372,989 +0.01(+3.21%)
Jan 27, 2016 0.4200 0.4280 0.4111 0.4263 262,530 +0.01(+1.62%)
Jan 26, 2016 0.4100 0.4200 0.4048 0.4195 330,427 +0.01(+1.40%)
Jan 25, 2016 0.4100 0.4170 0.4011 0.4137 163,424 +0.00(+0.90%)
Jan 22, 2016 0.3900 0.4115 0.3900 0.4100 383,346 +0.03(+8.61%)
Jan 21, 2016 0.3800 0.3913 0.3740 0.3775 392,314 -0.00(-0.92%)
Jan 20, 2016 0.3769 0.3879 0.3619 0.3810 727,509 -0.01(-2.36%)
Jan 19, 2016 0.4000 0.4189 0.3833 0.3902 555,558 -0.01(-1.96%)
Jan 15, 2016 0.4200 0.3980 0.3980 0.3980 315,100 -0.01(-3.30%)
Jan 14, 2016 0.4100 0.4193 0.4021 0.4116 367,072 -0.00(-0.10%)
Jan 13, 2016 0.4327 0.4327 0.4102 0.4120 268,478 -0.02(-3.51%)
Jan 12, 2016 0.4518 0.4518 0.4185 0.4270 468,580 -0.01(-2.84%)
Jan 11, 2016 0.4600 0.4698 0.4300 0.4395 353,274 -0.00(-0.79%)
Jan 08, 2016 0.4316 0.4460 0.4260 0.4430 340,768 +0.02(+4.16%)
Jan 07, 2016 0.4600 0.4600 0.4233 0.4253 948,948 -0.04(-9.01%)
Jan 06, 2016 0.4800 0.4824 0.4600 0.4674 589,830 -0.01(-2.20%)
Jan 05, 2016 0.4726 0.4884 0.4710 0.4779 140,963 +0.00(+0.19%)
Jan 04, 2016 0.5000 0.5000 0.4716 0.4770 556,814 -0.02(-4.22%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
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.