Indicators

Denison Mines Corp. (NY: DNN )

2.040 +0.060 (+3.03%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.5400	0.5540	0.5400	0.5423	480,086	-0.01(-1.40%)
Feb 27, 2019	0.5400	0.5500	0.5400	0.5500	244,351	+0.00(+0.38%)
Feb 26, 2019	0.5300	0.5498	0.5280	0.5479	438,988	+0.01(+2.53%)
Feb 25, 2019	0.5376	0.5442	0.5300	0.5344	405,055	-0.01(-1.04%)
Feb 22, 2019	0.5300	0.5400	0.5300	0.5400	101,700	+0.01(+2.18%)
Feb 21, 2019	0.5220	0.5373	0.5200	0.5285	257,155	-0.00(-0.28%)
Feb 20, 2019	0.5300	0.5300	0.5200	0.5300	385,878	-0.01(-1.85%)
Feb 19, 2019	0.5500	0.5500	0.5100	0.5400	638,102	-0.00(-0.55%)
Feb 15, 2019	0.5300	0.5450	0.5200	0.5430	539,800	+0.00(+0.56%)
Feb 14, 2019	0.5300	0.5500	0.5200	0.5400	481,059	+0.02(+3.85%)
Feb 13, 2019	0.5400	0.5400	0.5052	0.5200	263,994	+0.01(+1.33%)
Feb 12, 2019	0.5360	0.5360	0.5100	0.5132	191,993	-0.00(-0.39%)
Feb 11, 2019	0.5276	0.5276	0.5100	0.5152	224,106	+0.01(+1.02%)
Feb 08, 2019	0.5200	0.5300	0.5100	0.5100	510,800	-0.01(-1.92%)
Feb 07, 2019	0.5200	0.5300	0.5000	0.5200	323,896	-0.01(-1.89%)
Feb 06, 2019	0.5500	0.5500	0.5100	0.5300	875,700	-0.02(-3.28%)
Feb 05, 2019	0.5202	0.5480	0.5100	0.5480	1,037,536	+0.03(+6.72%)
Feb 04, 2019	0.5150	0.5190	0.5000	0.5135	505,411	-0.01(-1.25%)

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.