Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.7000 0.7144 0.6500 0.6850 612,556 -0.01(-1.58%)
Feb 27, 2017 0.6603 0.7070 0.6429 0.6960 921,645 +0.03(+3.74%)
Feb 24, 2017 0.6831 0.6950 0.6601 0.6709 1,122,185 -0.02(-3.47%)
Feb 23, 2017 0.7150 0.7200 0.6950 0.6950 625,863 -0.02(-2.81%)
Feb 22, 2017 0.7200 0.7250 0.7118 0.7151 714,636 -0.01(-2.04%)
Feb 21, 2017 0.7430 0.7575 0.7203 0.7300 1,009,828 -0.03(-3.36%)
Feb 17, 2017 0.7554 0.7554 0.7554 0 +0.01(+0.79%)
Feb 16, 2017 0.7700 0.7848 0.7410 0.7495 1,225,394 -0.03(-3.84%)
Feb 15, 2017 0.8400 0.8400 0.7700 0.7794 1,132,817 -0.05(-6.09%)
Feb 14, 2017 0.8082 0.8389 0.8082 0.8299 1,371,735 +0.03(+3.74%)
Feb 13, 2017 0.7800 0.8000 0.7750 0.8000 1,172,242 +0.02(+2.56%)
Feb 10, 2017 0.7500 0.7800 0.7470 0.7800 639,552 +0.04(+5.61%)
Feb 09, 2017 0.7500 0.7670 0.7300 0.7386 938,350 -0.01(-0.86%)
Feb 08, 2017 0.7274 0.7450 0.7274 0.7450 626,129 +0.02(+3.23%)
Feb 07, 2017 0.7158 0.7466 0.7041 0.7217 634,607 +0.00(+0.04%)
Feb 06, 2017 0.7212 0.7297 0.7082 0.7214 627,146 +0.02(+2.22%)
Feb 03, 2017 0.7000 0.7166 0.6963 0.7057 422,494 +0.01(+0.81%)
Feb 02, 2017 0.7400 0.7400 0.6903 0.7000 952,888 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7371 0.6868 0.7000 896,640 -0.04(-5.71%)
Jan 31, 2017 0.7115 0.7452 0.7052 0.7424 625,918 +0.03(+3.69%)
Jan 30, 2017 0.7500 0.7559 0.7066 0.7160 1,182,732 -0.02(-2.59%)
Jan 27, 2017 0.7555 0.7673 0.7286 0.7350 803,533 -0.03(-3.29%)
Jan 26, 2017 0.7800 0.7836 0.7400 0.7600 1,063,650 -0.01(-0.67%)
Jan 25, 2017 0.8050 0.8400 0.7600 0.7651 1,651,671 -0.03(-3.16%)
Jan 24, 2017 0.7712 0.8000 0.7449 0.7901 1,539,921 +0.05(+6.91%)
Jan 23, 2017 0.7150 0.7500 0.6980 0.7390 856,587 +0.03(+3.68%)
Jan 20, 2017 0.7200 0.7349 0.7000 0.7128 421,887 -0.00(-0.13%)
Jan 19, 2017 0.6700 0.7291 0.6605 0.7137 1,175,233 +0.03(+4.96%)
Jan 18, 2017 0.7350 0.7558 0.6653 0.6800 2,716,118 -0.09(-11.44%)
Jan 17, 2017 0.7802 0.8021 0.7456 0.7678 1,706,041 -0.04(-4.62%)
Jan 13, 2017 0.8050 0.8050 0.8050 0 +0.07(+10.09%)
Jan 12, 2017 0.8100 0.8194 0.7285 0.7312 3,443,628 -0.05(-6.62%)
Jan 11, 2017 0.6920 0.7830 0.6900 0.7830 5,196,521 +0.10(+14.31%)
Jan 10, 2017 0.6111 0.6902 0.6051 0.6850 1,947,434 +0.08(+13.35%)
Jan 09, 2017 0.6138 0.6200 0.5809 0.6043 608,985 -0.01(-0.93%)
Jan 06, 2017 0.6220 0.6234 0.5900 0.6100 783,672 -0.00(-0.33%)
Jan 05, 2017 0.5999 0.6201 0.5950 0.6120 1,312,350 +0.02(+3.99%)
Jan 04, 2017 0.5550 0.5885 0.5449 0.5885 864,177 +0.04(+6.83%)
Jan 03, 2017 0.5300 0.5512 0.5195 0.5509 576,837 +0.04(+7.03%)
Dec 30, 2016 0.5147 0.5147 0.5147 0 -0.01(-2.09%)
Dec 29, 2016 0.5300 0.5434 0.5255 0.5257 315,598 -0.00(-0.44%)
Dec 28, 2016 0.5477 0.5477 0.5250 0.5280 587,284 -0.03(-4.90%)
Dec 27, 2016 0.5500 0.5750 0.5400 0.5552 837,510 +0.03(+4.75%)
Dec 23, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.30%)
Dec 22, 2016 0.5356 0.5450 0.5175 0.5232 638,257 -0.01(-2.75%)
Dec 21, 2016 0.5400 0.5400 0.5225 0.5380 457,532 +0.00(+0.90%)
Dec 20, 2016 0.5300 0.5400 0.5238 0.5332 397,994 +0.00(+0.60%)
Dec 19, 2016 0.5600 0.5600 0.5274 0.5300 322,330 -0.03(-5.00%)
Dec 16, 2016 0.5479 0.5579 0.5380 0.5579 480,290 +0.02(+3.31%)
Dec 15, 2016 0.5386 0.5400 0.5295 0.5400 342,595 +0.00(+0.50%)
Dec 14, 2016 0.5500 0.5599 0.5249 0.5373 521,476 -0.00(-0.74%)
Dec 13, 2016 0.5400 0.5500 0.5163 0.5413 948,719 +0.01(+1.54%)
Dec 12, 2016 0.5311 0.5500 0.5300 0.5331 1,015,999 +0.01(+1.33%)
Dec 09, 2016 0.5000 0.5380 0.5000 0.5261 1,805,214 +0.04(+7.37%)
Dec 08, 2016 0.4860 0.4900 0.4664 0.4900 774,569 +0.01(+2.92%)
Dec 07, 2016 0.4500 0.4855 0.4495 0.4761 477,495 +0.02(+3.70%)
Dec 06, 2016 0.4419 0.4600 0.4410 0.4591 318,230 +0.01(+2.02%)
Dec 05, 2016 0.4425 0.4530 0.4425 0.4500 303,555 +0.00(+0.00%)
Dec 02, 2016 0.4407 0.4612 0.4407 0.4500 97,200 +0.01(+1.56%)
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.