Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.5400 0.5629 0.5400 0.5500 234,491 +0.01(+1.70%)
Mar 30, 2016 0.5190 0.5710 0.5190 0.5408 632,506 +0.02(+3.01%)
Mar 29, 2016 0.5300 0.5373 0.5100 0.5250 337,162 +0.00(+0.19%)
Mar 28, 2016 0.5112 0.5245 0.5112 0.5240 165,282 +0.01(+2.52%)
Mar 24, 2016 0.5100 0.5111 0.5111 0.5111 321,900 -0.00(-0.41%)
Mar 23, 2016 0.5318 0.5495 0.5100 0.5132 560,446 -0.05(-8.36%)
Mar 22, 2016 0.5600 0.5700 0.5500 0.5600 351,136 -0.01(-1.15%)
Mar 21, 2016 0.5772 0.5799 0.5500 0.5665 530,305 +0.02(+3.00%)
Mar 18, 2016 0.5450 0.5901 0.5265 0.5500 2,110,372 +0.01(+1.85%)
Mar 17, 2016 0.5010 0.5556 0.5010 0.5400 1,431,312 +0.03(+5.84%)
Mar 16, 2016 0.4875 0.5102 0.4801 0.5102 894,058 +0.02(+4.87%)
Mar 15, 2016 0.4900 0.4900 0.4800 0.4865 617,814 -0.00(-0.71%)
Mar 14, 2016 0.4900 0.4951 0.4850 0.4900 251,821 -0.01(-1.03%)
Mar 11, 2016 0.4740 0.5001 0.4740 0.4951 777,680 +0.03(+5.34%)
Mar 10, 2016 0.4899 0.4911 0.4700 0.4700 507,109 -0.02(-3.09%)
Mar 09, 2016 0.4900 0.4988 0.4800 0.4850 138,715 +0.01(+1.04%)
Mar 08, 2016 0.5031 0.5031 0.4800 0.4800 942,105 -0.03(-4.95%)
Mar 07, 2016 0.4750 0.5128 0.4750 0.5050 826,068 +0.01(+1.00%)
Mar 04, 2016 0.4861 0.5100 0.4800 0.5000 1,028,704 +0.02(+3.63%)
Mar 03, 2016 0.4690 0.4898 0.4601 0.4825 663,351 +0.01(+2.77%)
Mar 02, 2016 0.4436 0.4698 0.4436 0.4695 181,504 +0.01(+2.98%)
Mar 01, 2016 0.4583 0.4709 0.4440 0.4559 210,443 -0.00(-0.70%)
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%)
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.