Skip to main content

Denison Mines Corp. (NY: DNN )

1.990 +0.040 (+2.05%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Mar 28, 2018 0.4445 0.4445 0.4316 0.4350 325,410 -0.01(-2.71%)
Mar 27, 2018 0.4400 0.4549 0.4400 0.4471 294,022 -0.00(-0.64%)
Mar 26, 2018 0.4750 0.4750 0.4400 0.4500 391,528 -0.01(-1.10%)
Mar 23, 2018 0.4850 0.4850 0.4506 0.4550 226,773 -0.03(-5.70%)
Mar 22, 2018 0.4700 0.4850 0.4551 0.4825 1,397,789 +0.01(+1.60%)
Mar 21, 2018 0.4420 0.4749 0.4404 0.4749 226,466 +0.02(+4.37%)
Mar 20, 2018 0.4500 0.4550 0.4404 0.4550 483,133 +0.01(+1.79%)
Mar 19, 2018 0.4600 0.4684 0.4470 0.4470 484,985 -0.01(-2.83%)
Mar 16, 2018 0.4678 0.4681 0.4561 0.4600 148,461 -0.00(-0.04%)
Mar 15, 2018 0.4664 0.4670 0.4600 0.4602 106,502 -0.01(-1.10%)
Mar 14, 2018 0.4673 0.4710 0.4653 0.4653 94,492 -0.00(-1.00%)
Mar 13, 2018 0.4796 0.4796 0.4673 0.4700 252,796 -0.00(-0.53%)
Mar 12, 2018 0.4600 0.4776 0.4582 0.4725 256,800 +0.00(+0.64%)
Mar 09, 2018 0.4700 0.4770 0.4581 0.4695 491,897 -0.00(-0.11%)
Mar 08, 2018 0.4650 0.4799 0.4549 0.4700 451,508 +0.00(+0.00%)
Mar 07, 2018 0.4608 0.4700 253,564 -0.01(-2.04%)
Mar 06, 2018 0.4700 0.4823 0.4600 0.4798 285,119 -0.00(-0.04%)
Mar 05, 2018 0.4651 0.4890 0.4600 0.4800 324,001 +0.00(+0.00%)
Mar 02, 2018 0.4620 0.4822 0.4620 0.4800 300,757 +0.02(+3.56%)
Mar 01, 2018 0.4759 0.4796 0.4550 0.4635 221,634 -0.00(-0.41%)
Feb 28, 2018 0.4600 0.4800 0.4550 0.4654 419,513 -0.01(-2.23%)
Feb 27, 2018 0.4900 0.4900 0.4600 0.4760 323,703 -0.01(-2.74%)
Feb 26, 2018 0.4979 0.4983 0.4865 0.4894 127,962 -0.01(-1.69%)
Feb 23, 2018 0.4747 0.4999 0.4709 0.4978 223,997 +0.02(+3.73%)
Feb 22, 2018 0.4700 0.4982 0.4699 0.4799 446,749 +0.00(+0.99%)
Feb 21, 2018 0.4900 0.4900 0.4712 0.4752 179,099 -0.01(-2.90%)
Feb 20, 2018 0.4900 0.4990 0.4704 0.4894 210,661 +0.01(+1.66%)
Feb 16, 2018 0.4814 0.4814 0.4814 0 -0.01(-3.00%)
Feb 15, 2018 0.5100 0.5100 0.4701 0.4963 312,978 -0.01(-1.33%)
Feb 14, 2018 0.4550 0.5059 0.4550 0.5030 413,263 +0.01(+2.69%)
Feb 13, 2018 0.4759 0.4900 0.4700 0.4898 325,602 +0.01(+2.02%)
Feb 12, 2018 0.4510 0.4925 0.4500 0.4801 636,290 +0.03(+6.57%)
Feb 09, 2018 0.4464 0.4554 0.4300 0.4505 1,819,997 +0.01(+1.83%)
Feb 08, 2018 0.4800 0.4800 0.4334 0.4424 962,496 -0.04(-7.68%)
Feb 07, 2018 0.4900 0.4900 0.4602 0.4792 366,801 +0.01(+1.27%)
Feb 06, 2018 0.4700 0.4754 0.4500 0.4732 594,846 +0.01(+1.28%)
Feb 05, 2018 0.4784 0.4799 0.4600 0.4672 364,899 +0.00(+0.17%)
Feb 02, 2018 0.5000 0.5000 0.4623 0.4664 643,629 -0.03(-6.36%)
Feb 01, 2018 0.5148 0.5190 0.4900 0.4981 412,405 -0.01(-2.06%)
Jan 31, 2018 0.4900 0.5115 0.4801 0.5086 478,589 +0.03(+6.62%)
Jan 30, 2018 0.4900 0.4900 0.4620 0.4770 1,147,826 -0.01(-2.49%)
Jan 29, 2018 0.5050 0.5050 0.4830 0.4892 810,877 -0.02(-3.13%)
Jan 26, 2018 0.5002 0.5114 0.5000 0.5050 684,182 -0.00(-0.69%)
Jan 25, 2018 0.5400 0.5400 0.5000 0.5085 699,470 -0.03(-4.95%)
Jan 24, 2018 0.5406 0.5406 0.5210 0.5350 703,104 +0.01(+0.94%)
Jan 23, 2018 0.5183 0.5400 0.5020 0.5300 537,999 +0.02(+2.99%)
Jan 22, 2018 0.5101 0.5300 0.5101 0.5146 659,529 +0.00(+0.49%)
Jan 19, 2018 0.5300 0.5300 0.5100 0.5121 672,650 +0.00(+0.41%)
Jan 18, 2018 0.5160 0.5328 0.5100 0.5100 466,767 -0.02(-3.23%)
Jan 17, 2018 0.5360 0.5432 0.5118 0.5270 692,036 -0.00(-0.70%)
Jan 16, 2018 0.5400 0.5480 0.5230 0.5307 702,239 -0.02(-2.98%)
Jan 12, 2018 0.5470 0.5470 0.5470 0 -0.01(-1.05%)
Jan 11, 2018 0.5568 0.5600 0.5400 0.5528 802,240 -0.00(-0.74%)
Jan 10, 2018 0.5501 0.5619 0.5500 0.5569 335,896 -0.00(-0.11%)
Jan 09, 2018 0.5800 0.5885 0.5502 0.5575 656,850 -0.03(-5.36%)
Jan 08, 2018 0.6047 0.6186 0.5800 0.5891 524,639 -0.02(-2.66%)
Jan 05, 2018 0.6398 0.6398 0.5942 0.6052 689,185 -0.02(-3.94%)
Jan 04, 2018 0.6000 0.6300 0.5731 0.6300 848,191 +0.04(+6.40%)
Jan 03, 2018 0.6000 0.6000 0.5724 0.5921 500,515 -0.00(-0.24%)
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.