Denison Mines Corp. (NY: DNN )

1.129 -0.001 (-0.13%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.390 1.390 1.320 1.380 366,457 +0.02(+1.47%)
Mar 27, 2013 1.440 1.470 1.360 1.360 616,055 -0.09(-6.21%)
Mar 26, 2013 1.520 1.520 1.440 1.450 451,815 -0.01(-0.68%)
Mar 25, 2013 1.450 1.500 1.440 1.460 588,493 +0.00(+0.00%)
Mar 22, 2013 1.500 1.500 1.440 1.460 679,079 -0.04(-2.67%)
Mar 21, 2013 1.370 1.500 1.370 1.500 1,304,431 +0.13(+9.49%)
Mar 20, 2013 1.380 1.390 1.370 1.370 239,472 -0.01(-0.72%)
Mar 19, 2013 1.380 1.390 1.360 1.380 372,660 +0.01(+0.73%)
Mar 18, 2013 1.400 1.430 1.360 1.370 878,728 -0.08(-5.52%)
Mar 15, 2013 1.360 1.450 1.320 1.450 1,195,111 +0.09(+6.62%)
Mar 14, 2013 1.370 1.400 1.360 1.360 619,183 +0.00(+0.00%)
Mar 13, 2013 1.330 1.380 1.310 1.360 892,035 +0.05(+3.82%)
Mar 12, 2013 1.290 1.330 1.260 1.310 606,223 +0.04(+3.15%)
Mar 11, 2013 1.260 1.290 1.240 1.270 469,523 +0.02(+1.60%)
Mar 08, 2013 1.250 1.278 1.250 1.250 346,976 -0.02(-1.57%)
Mar 07, 2013 1.240 1.280 1.210 1.270 632,214 +0.04(+3.25%)
Mar 06, 2013 1.200 1.240 1.200 1.230 284,736 +0.02(+1.65%)
Mar 05, 2013 1.220 1.230 1.180 1.210 558,456 +0.00(+0.00%)
Mar 04, 2013 1.250 1.260 1.210 1.210 889,364 -0.04(-3.20%)
Mar 01, 2013 1.300 1.300 1.250 1.250 701,607 -0.04(-3.10%)
Feb 28, 2013 1.250 1.290 1.250 1.290 1,005,366 +0.05(+4.03%)
Feb 27, 2013 1.220 1.260 1.220 1.240 769,855 +0.03(+2.48%)
Feb 26, 2013 1.230 1.250 1.200 1.210 869,497 -0.07(-5.47%)
Feb 22, 2013 1.280 1.300 1.270 1.280 279,740 -0.01(-0.78%)
Feb 21, 2013 1.260 1.298 1.250 1.290 861,759 +0.01(+0.78%)
Feb 20, 2013 1.320 1.340 1.280 1.280 1,328,181 -0.06(-4.48%)
Feb 19, 2013 1.350 1.350 1.310 1.340 569,117 +0.00(+0.00%)
Feb 15, 2013 1.370 1.380 1.330 1.340 303,132 -0.02(-1.47%)
Feb 14, 2013 1.330 1.390 1.320 1.360 396,537 +0.03(+2.26%)
Feb 13, 2013 1.320 1.330 1.290 1.330 522,542 +0.00(+0.00%)
Feb 12, 2013 1.340 1.350 1.290 1.330 624,746 -0.01(-0.75%)
Feb 11, 2013 1.400 1.400 1.340 1.340 770,912 -0.07(-4.96%)
Feb 08, 2013 1.400 1.410 1.390 1.410 265,059 -0.01(-0.70%)
Feb 07, 2013 1.430 1.440 1.400 1.420 339,047 +0.00(+0.00%)
Feb 06, 2013 1.440 1.442 1.420 1.420 204,529 -0.03(-2.07%)
Feb 04, 2013 1.470 1.470 1.410 1.450 488,146 -0.02(-1.36%)
Feb 01, 2013 1.350 1.480 1.330 1.470 1,413,516 +0.12(+8.89%)
Jan 31, 2013 1.380 1.389 1.350 1.350 502,928 -0.02(-1.46%)
Jan 30, 2013 1.390 1.410 1.370 1.370 521,710 -0.04(-2.84%)
Jan 29, 2013 1.410 1.420 1.360 1.410 714,017 +0.01(+0.71%)
Jan 28, 2013 1.450 1.460 1.390 1.400 830,413 -0.07(-4.76%)
Jan 25, 2013 1.510 1.510 1.450 1.470 598,178 -0.03(-2.00%)
Jan 24, 2013 1.500 1.520 1.470 1.500 1,874,039 +0.00(+0.00%)
Jan 23, 2013 1.530 1.538 1.470 1.500 524,942 -0.02(-1.32%)
Jan 22, 2013 1.550 1.550 1.460 1.520 763,549 +0.00(+0.00%)
Jan 18, 2013 1.610 1.610 1.510 1.520 1,162,023 -0.07(-4.40%)
Jan 17, 2013 1.510 1.620 1.500 1.590 2,831,126 +0.09(+6.00%)
Jan 16, 2013 1.470 1.520 1.460 1.500 1,094,744 +0.04(+2.74%)
Jan 15, 2013 1.470 1.510 1.450 1.460 1,036,979 +0.00(+0.00%)
Jan 14, 2013 1.450 1.540 1.440 1.460 1,386,162 +0.05(+3.55%)
Jan 11, 2013 1.450 1.480 1.390 1.410 1,232,412 -0.01(-0.70%)
Jan 10, 2013 1.350 1.430 1.350 1.420 1,357,925 +0.07(+5.19%)
Jan 09, 2013 1.340 1.380 1.300 1.350 2,395,957 +0.05(+3.85%)
Jan 08, 2013 1.230 1.300 1.230 1.300 1,610,135 +0.05(+4.00%)
Jan 07, 2013 1.200 1.250 1.200 1.250 494,518 +0.03(+2.46%)
Jan 04, 2013 1.230 1.240 1.200 1.220 687,601 -0.02(-1.61%)
Jan 03, 2013 1.240 1.270 1.230 1.240 392,908 -0.02(-1.59%)
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.