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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2020 0.2210 0.2600 0.2158 0.2530 1,128,255 +0.03(+13.05%)
Mar 30, 2020 0.2168 0.2238 0.2000 0.2238 1,055,401 +0.02(+7.91%)
Mar 27, 2020 0.2200 0.2200 0.2020 0.2074 946,700 -0.01(-5.77%)
Mar 26, 2020 0.2300 0.2349 0.2082 0.2201 2,667,558 -0.03(-13.69%)
Mar 25, 2020 0.2330 0.2665 0.2160 0.2550 996,218 +0.01(+4.94%)
Mar 24, 2020 0.2100 0.2440 0.2110 0.2430 1,207,850 +0.02(+10.45%)
Mar 23, 2020 0.2100 0.2229 0.2026 0.2200 710,693 +0.00(+0.92%)
Mar 20, 2020 0.2100 0.2200 0.2100 0.2180 1,154,500 +0.00(+1.25%)
Mar 19, 2020 0.1900 0.2220 0.1900 0.2153 593,964 +0.02(+7.65%)
Mar 18, 2020 0.2200 0.2232 0.2000 0.2000 727,240 -0.03(-13.42%)
Mar 17, 2020 0.2400 0.2400 0.1950 0.2310 861,730 +0.01(+5.00%)
Mar 16, 2020 0.2311 0.2500 0.1912 0.2200 1,003,354 -0.03(-12.73%)
Mar 13, 2020 0.2310 0.2609 0.2310 0.2521 1,170,000 +0.01(+5.04%)
Mar 12, 2020 0.2100 0.2500 0.2028 0.2400 1,406,292 -0.04(-14.59%)
Mar 11, 2020 0.3000 0.3000 0.2610 0.2810 786,170 -0.02(-6.33%)
Mar 10, 2020 0.3800 0.3800 0.2846 0.3000 678,075 +0.00(+1.01%)
Mar 09, 2020 0.3200 0.3298 0.2900 0.2970 1,006,679 -0.04(-11.79%)
Mar 06, 2020 0.3300 0.3425 0.3200 0.3367 772,100 -0.01(-1.98%)
Mar 05, 2020 0.3551 0.3551 0.3341 0.3435 385,856 -0.01(-1.86%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3500 377,495 +0.00(+1.33%)
Mar 03, 2020 0.3617 0.3700 0.3204 0.3454 443,701 -0.01(-1.74%)
Mar 02, 2020 0.3800 0.3800 0.3477 0.3515 523,115 -0.01(-2.82%)
Feb 28, 2020 0.3300 0.3700 0.3100 0.3617 1,933,600 +0.03(+9.87%)
Feb 27, 2020 0.3210 0.3500 0.3203 0.3292 1,629,363 -0.02(-6.77%)
Feb 26, 2020 0.3400 0.3574 0.3301 0.3531 1,328,675 +0.00(+0.89%)
Feb 25, 2020 0.3687 0.3700 0.3476 0.3500 351,918 -0.02(-5.41%)
Feb 24, 2020 0.3800 0.3890 0.3601 0.3700 514,085 -0.01(-2.63%)
Feb 21, 2020 0.3700 0.3895 0.3700 0.3800 515,900 -0.01(-1.73%)
Feb 20, 2020 0.3741 0.3900 0.3700 0.3867 1,068,104 +0.01(+2.30%)
Feb 19, 2020 0.3900 0.3900 0.3600 0.3780 451,272 +0.02(+4.97%)
Feb 18, 2020 0.3800 0.3871 0.3573 0.3601 538,283 -0.02(-5.24%)
Feb 14, 2020 0.3694 0.3800 0.3576 0.3800 491,000 +0.01(+2.87%)
Feb 13, 2020 0.3700 0.3749 0.3650 0.3694 258,348 -0.01(-2.79%)
Feb 12, 2020 0.3500 0.3800 0.3500 0.3800 742,292 +0.02(+5.56%)
Feb 11, 2020 0.3400 0.3600 0.3400 0.3600 511,854 +0.01(+3.63%)
Feb 10, 2020 0.3605 0.3610 0.3431 0.3474 714,265 -0.01(-3.77%)
Feb 07, 2020 0.3646 0.3669 0.3500 0.3610 405,200 -0.00(-0.44%)
Feb 06, 2020 0.3800 0.3800 0.3558 0.3626 436,375 -0.01(-3.46%)
Feb 05, 2020 0.3600 0.3800 0.3511 0.3756 1,458,342 +0.02(+5.86%)
Feb 04, 2020 0.3500 0.3620 0.3437 0.3548 857,103 +0.01(+1.66%)
Feb 03, 2020 0.3543 0.3649 0.3429 0.3490 589,716 +0.01(+2.23%)
Jan 31, 2020 0.3539 0.3554 0.3210 0.3414 1,237,700 -0.01(-2.90%)
Jan 30, 2020 0.3540 0.3549 0.3366 0.3516 1,930,231 +0.00(+0.46%)
Jan 29, 2020 0.3750 0.3783 0.3500 0.3500 995,592 -0.03(-6.99%)
Jan 28, 2020 0.3836 0.3950 0.3610 0.3763 1,068,539 -0.01(-2.99%)
Jan 27, 2020 0.3900 0.3951 0.3729 0.3879 949,871 -0.00(-0.39%)
Jan 24, 2020 0.3900 0.3900 0.3810 0.3894 363,000 -0.00(-0.05%)
Jan 23, 2020 0.3942 0.3950 0.3808 0.3896 335,087 -0.00(-1.17%)
Jan 22, 2020 0.4000 0.4000 0.3871 0.3942 362,227 -0.00(-0.45%)
Jan 21, 2020 0.3909 0.3960 0.3871 0.3960 469,179 -0.00(-0.15%)
Jan 17, 2020 0.4000 0.4049 0.3903 0.3966 170,200 -0.00(-0.85%)
Jan 16, 2020 0.4000 0.4000 0.3900 0.4000 166,294 +0.01(+1.78%)
Jan 15, 2020 0.4000 0.4065 0.3930 0.3930 494,872 -0.01(-1.55%)
Jan 14, 2020 0.4000 0.4056 0.3971 0.3992 301,142 -0.00(-0.72%)
Jan 13, 2020 0.4090 0.4173 0.4002 0.4021 182,510 -0.01(-2.52%)
Jan 10, 2020 0.4067 0.4158 0.4052 0.4125 408,900 +0.00(+0.22%)
Jan 09, 2020 0.3972 0.4143 0.3972 0.4116 375,286 +0.00(+0.39%)
Jan 08, 2020 0.4000 0.4100 0.4000 0.4100 343,585 +0.01(+2.22%)
Jan 07, 2020 0.4040 0.4154 0.4011 0.4011 224,162 -0.01(-1.55%)
Jan 06, 2020 0.4040 0.4100 0.4040 0.4074 204,928 -0.00(-0.44%)
Jan 03, 2020 0.4100 0.4174 0.4060 0.4092 163,800 -0.00(-0.75%)
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.