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: 6:30 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 (%)
Apr 30, 2012 1.870 1.870 1.780 1.830 726,571 -0.04(-2.14%)
Apr 27, 2012 1.920 1.920 1.850 1.870 471,454 -0.05(-2.60%)
Apr 26, 2012 1.800 1.920 1.800 1.920 906,366 +0.10(+5.49%)
Apr 25, 2012 1.820 1.840 1.780 1.820 298,594 +0.01(+0.55%)
Apr 24, 2012 1.790 1.830 1.770 1.810 401,459 +0.02(+1.12%)
Apr 23, 2012 1.790 1.810 1.740 1.790 1,078,483 -0.04(-2.19%)
Apr 20, 2012 1.840 1.900 1.810 1.830 1,250,944 +0.04(+2.23%)
Apr 19, 2012 1.730 1.880 1.680 1.790 1,739,567 +0.03(+1.70%)
Apr 18, 2012 1.640 1.780 1.630 1.760 1,805,920 +0.06(+3.53%)
Apr 17, 2012 1.470 1.780 1.460 1.700 5,245,307 +0.27(+18.88%)
Apr 16, 2012 1.450 1.500 1.400 1.430 265,590 -0.01(-0.69%)
Apr 13, 2012 1.520 1.520 1.430 1.440 554,068 -0.10(-6.49%)
Apr 12, 2012 1.360 1.540 1.360 1.540 719,976 +0.20(+14.93%)
Apr 11, 2012 1.410 1.430 1.300 1.340 1,318,506 -0.07(-4.96%)
Apr 10, 2012 1.400 1.440 1.370 1.410 694,245 -0.01(-0.70%)
Apr 09, 2012 1.430 1.450 1.410 1.420 387,389 -0.07(-4.70%)
Apr 05, 2012 1.460 1.500 1.430 1.490 425,259 +0.01(+0.68%)
Apr 04, 2012 1.520 1.520 1.460 1.480 805,408 -0.05(-3.27%)
Apr 03, 2012 1.520 1.581 1.510 1.530 981,067 +0.01(+0.66%)
Apr 02, 2012 1.490 1.532 1.490 1.520 401,608 -0.01(-0.65%)
Mar 30, 2012 1.520 1.530 1.500 1.530 692,944 +0.01(+0.66%)
Mar 29, 2012 1.550 1.550 1.500 1.520 919,153 -0.03(-1.94%)
Mar 28, 2012 1.560 1.590 1.550 1.550 676,000 -0.03(-1.90%)
Mar 27, 2012 1.580 1.610 1.570 1.580 318,222 -0.01(-0.63%)
Mar 26, 2012 1.610 1.620 1.590 1.590 375,649 +0.00(+0.00%)
Mar 23, 2012 1.560 1.620 1.560 1.590 348,453 +0.01(+0.63%)
Mar 22, 2012 1.620 1.630 1.570 1.580 666,760 -0.07(-4.24%)
Mar 21, 2012 1.580 1.650 1.580 1.650 1,100,561 +0.07(+4.43%)
Mar 20, 2012 1.540 1.620 1.540 1.580 655,669 +0.00(+0.00%)
Mar 19, 2012 1.530 1.610 1.530 1.580 708,798 +0.03(+1.94%)
Mar 16, 2012 1.580 1.610 1.550 1.550 970,045 -0.03(-1.90%)
Mar 15, 2012 1.600 1.630 1.580 1.580 712,080 -0.03(-1.86%)
Mar 14, 2012 1.680 1.690 1.580 1.610 1,058,216 -0.05(-3.01%)
Mar 13, 2012 1.540 1.680 1.530 1.660 1,899,018 +0.15(+9.93%)
Mar 12, 2012 1.540 1.580 1.500 1.510 1,064,336 -0.05(-3.21%)
Mar 09, 2012 1.640 1.670 1.520 1.560 3,050,332 -0.16(-9.30%)
Mar 08, 2012 1.690 1.730 1.680 1.720 1,147,137 +0.03(+1.78%)
Mar 07, 2012 1.650 1.690 1.600 1.690 1,446,964 +0.08(+4.97%)
Mar 06, 2012 1.630 1.650 1.570 1.610 2,248,737 -0.10(-5.85%)
Mar 05, 2012 1.850 1.860 1.700 1.710 1,670,840 -0.15(-8.06%)
Mar 02, 2012 1.940 1.950 1.820 1.860 1,288,182 -0.07(-3.63%)
Mar 01, 2012 1.960 2.010 1.930 1.930 638,849 -0.01(-0.52%)
Feb 29, 2012 1.950 2.050 1.910 1.940 2,066,518 +0.01(+0.52%)
Feb 28, 2012 1.920 1.990 1.900 1.930 1,158,867 +0.02(+1.05%)
Feb 27, 2012 1.930 1.950 1.850 1.910 1,239,173 -0.03(-1.55%)
Feb 24, 2012 1.970 2.020 1.920 1.940 1,635,633 -0.01(-0.51%)
Feb 23, 2012 1.950 2.070 1.920 1.950 3,044,189 -0.01(-0.51%)
Feb 22, 2012 1.900 2.030 1.850 1.960 3,378,284 +0.09(+4.81%)
Feb 21, 2012 1.880 1.950 1.870 1.870 1,527,244 +0.02(+1.08%)
Feb 17, 2012 1.800 1.850 1.790 1.850 968,767 +0.07(+3.93%)
Feb 16, 2012 1.710 1.810 1.680 1.780 1,589,702 +0.05(+2.89%)
Feb 15, 2012 1.750 1.770 1.700 1.730 855,888 -0.01(-0.57%)
Feb 14, 2012 1.780 1.800 1.710 1.740 725,651 -0.04(-2.25%)
Feb 13, 2012 1.850 1.860 1.770 1.780 787,810 -0.08(-4.30%)
Feb 10, 2012 1.810 1.950 1.750 1.860 2,508,442 -0.01(-0.53%)
Feb 09, 2012 1.760 1.870 1.750 1.870 1,416,916 +0.14(+8.09%)
Feb 08, 2012 1.780 1.790 1.730 1.730 456,356 -0.02(-1.14%)
Feb 07, 2012 1.820 1.820 1.750 1.750 501,363 -0.05(-2.78%)
Feb 06, 2012 1.770 1.825 1.750 1.800 723,766 +0.03(+1.69%)
Feb 03, 2012 1.800 1.840 1.760 1.770 587,812 -0.01(-0.56%)
Feb 02, 2012 1.760 1.810 1.760 1.780 664,065 +0.02(+1.14%)
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.