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 (%)
Mar 31, 2009 0.8036 0.8036 0.7200 0.7201 207,742 -0.04(-5.13%)
Mar 30, 2009 0.7900 0.7900 0.7400 0.7590 335,770 -0.01(-1.43%)
Mar 26, 2009 0.7900 0.8100 0.7600 0.7700 462,338 +0.00(+0.00%)
Mar 25, 2009 0.7200 0.7800 0.7200 0.7700 702,629 +0.05(+6.93%)
Mar 24, 2009 0.7590 0.7590 0.7000 0.7201 887,703 -0.03(-3.99%)
Mar 23, 2009 0.7327 0.7500 0.7315 0.7500 1,944,691 -0.05(-6.25%)
Mar 20, 2009 0.8800 0.8800 0.7800 0.8000 1,188,588 -0.06(-6.98%)
Mar 19, 2009 1.090 1.090 0.6800 0.8600 3,701,697 -0.22(-20.37%)
Mar 18, 2009 1.080 1.100 1.010 1.080 309,564 +0.00(+0.00%)
Mar 17, 2009 1.060 1.120 1.010 1.080 254,853 +0.05(+4.85%)
Mar 16, 2009 1.100 1.160 1.000 1.030 357,635 -0.07(-6.36%)
Mar 13, 2009 1.050 1.140 1.038 1.100 0 +0.07(+6.80%)
Mar 12, 2009 0.9600 1.030 0.9600 1.030 346,918 +0.07(+7.29%)
Mar 11, 2009 0.9800 0.9900 0.9300 0.9600 438,333 +0.02(+2.13%)
Mar 10, 2009 0.9600 0.9700 0.9200 0.9400 391,568 +0.02(+2.73%)
Mar 09, 2009 0.9300 0.9600 0.9000 0.9150 251,148 -0.05(-5.67%)
Mar 06, 2009 1.050 1.070 0.9409 0.9700 0 -0.05(-4.90%)
Mar 05, 2009 1.170 1.170 0.9800 1.020 239,793 -0.08(-7.27%)
Mar 04, 2009 0.9900 1.120 0.9900 1.100 431,180 +0.18(+19.49%)
Mar 02, 2009 1.070 1.070 0.9100 0.9206 682,911 -0.17(-15.54%)
Feb 27, 2009 1.030 1.150 1.030 1.090 0 -0.03(-2.68%)
Feb 26, 2009 1.140 1.210 1.120 1.120 544,932 +0.03(+2.75%)
Feb 25, 2009 1.020 1.150 1.010 1.090 608,048 +0.07(+6.86%)
Feb 24, 2009 1.000 1.060 0.9900 1.020 643,391 +0.02(+2.00%)
Feb 23, 2009 1.020 1.030 1.000 1.000 831,802 -0.01(-0.99%)
Feb 20, 2009 1.090 1.110 1.000 1.010 608,327 -0.06(-5.61%)
Feb 19, 2009 1.100 1.150 1.070 1.070 322,640 -0.03(-2.73%)
Feb 18, 2009 1.080 1.190 1.070 1.100 422,576 +0.01(+0.92%)
Feb 17, 2009 1.240 1.240 1.080 1.090 393,082 -0.07(-6.03%)
Feb 13, 2009 1.140 1.210 1.140 1.160 582,691 +0.01(+0.87%)
Feb 12, 2009 1.220 1.220 1.120 1.150 307,511 -0.03(-2.54%)
Feb 11, 2009 1.160 1.230 1.140 1.180 447,213 +0.01(+0.85%)
Feb 10, 2009 1.310 1.340 1.140 1.170 617,409 -0.13(-10.00%)
Feb 09, 2009 1.300 1.360 1.260 1.300 629,002 +0.03(+2.36%)
Feb 06, 2009 1.190 1.270 1.170 1.270 546,418 +0.09(+7.63%)
Feb 05, 2009 1.140 1.190 1.140 1.180 379,693 +0.05(+4.42%)
Feb 04, 2009 1.060 1.200 1.060 1.130 764,981 +0.03(+2.73%)
Feb 03, 2009 1.110 1.160 1.070 1.100 567,943 -0.01(-0.90%)
Feb 02, 2009 1.250 1.250 1.100 1.110 670,447 -0.14(-11.20%)
Jan 30, 2009 1.250 1.300 1.230 1.250 0 -0.02(-1.57%)
Jan 29, 2009 1.270 1.330 1.250 1.270 270,804 -0.02(-1.55%)
Jan 28, 2009 1.290 1.330 1.240 1.290 413,925 +0.02(+1.57%)
Jan 27, 2009 1.300 1.340 1.270 1.270 315,372 -0.05(-3.79%)
Jan 26, 2009 1.360 1.400 1.270 1.320 597,632 +0.02(+1.54%)
Jan 23, 2009 1.360 1.360 1.240 1.300 498,920 +0.03(+2.36%)
Jan 22, 2009 1.290 1.330 1.260 1.270 488,088 +0.07(+5.83%)
Jan 21, 2009 1.280 1.340 1.200 1.200 530,095 -0.05(-4.00%)
Jan 20, 2009 1.330 1.450 1.240 1.250 1,831,833 +0.00(+0.00%)
Jan 16, 2009 1.200 1.250 1.130 1.250 940,220 +0.12(+10.62%)
Jan 15, 2009 1.150 1.180 1.010 1.130 738,935 -0.02(-1.74%)
Jan 14, 2009 1.300 1.300 1.100 1.150 714,392 -0.13(-10.16%)
Jan 13, 2009 1.160 1.300 1.110 1.280 635,959 +0.05(+4.07%)
Jan 12, 2009 1.400 1.450 1.180 1.230 821,408 -0.15(-10.87%)
Jan 09, 2009 1.430 1.430 1.340 1.380 615,391 -0.03(-2.13%)
Jan 08, 2009 1.410 1.420 1.310 1.410 668,079 +0.06(+4.44%)
Jan 07, 2009 1.500 1.500 1.330 1.350 1,033,598 -0.08(-5.59%)
Jan 06, 2009 1.530 1.530 1.350 1.430 2,024,813 -0.12(-7.74%)
Jan 05, 2009 1.700 1.780 1.450 1.550 3,199,298 -0.15(-8.82%)
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.