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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.