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

Denison Mines Corp. (NY: DNN )

2.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2018 0.4600 0.4700 0.4552 0.4555 220,670 -0.01(-2.04%)
May 30, 2018 0.4574 0.4721 0.4500 0.4650 164,066 +0.01(+2.88%)
May 29, 2018 0.4551 0.4800 0.4503 0.4520 570,340 -0.02(-3.83%)
May 25, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.09%)
May 24, 2018 0.4767 0.4831 0.4700 0.4704 414,577 -0.01(-1.32%)
May 23, 2018 0.4950 0.4950 0.4680 0.4767 455,653 -0.00(-0.69%)
May 22, 2018 0.5091 0.5091 0.4744 0.4800 338,300 -0.03(-5.70%)
May 21, 2018 0.5000 0.5100 0.4850 0.5090 367,477 +0.01(+2.83%)
May 18, 2018 0.4750 0.5000 0.4750 0.4950 521,151 +0.01(+2.44%)
May 17, 2018 0.4850 0.4864 0.4752 0.4832 293,320 +0.00(+0.69%)
May 16, 2018 0.4750 0.4870 0.4750 0.4799 246,316 +0.00(+1.03%)
May 15, 2018 0.4710 0.4880 0.4710 0.4750 319,679 +0.00(+1.04%)
May 14, 2018 0.4882 0.4889 0.4701 0.4701 177,016 +0.01(+1.10%)
May 11, 2018 0.4801 0.4899 0.4650 0.4650 140,802 -0.02(-3.95%)
May 10, 2018 0.4703 0.4900 0.4701 0.4841 311,635 +0.01(+2.04%)
May 09, 2018 0.4600 0.4830 0.4600 0.4744 175,170 +0.00(+0.62%)
May 08, 2018 0.4600 0.4773 0.4600 0.4715 206,844 +0.00(+0.32%)
May 07, 2018 0.4600 0.4827 0.4600 0.4700 202,203 +0.00(+0.49%)
May 04, 2018 0.4700 0.4819 0.4663 0.4677 160,233 -0.00(-0.49%)
May 03, 2018 0.4900 0.5038 0.4700 0.4700 485,658 -0.03(-6.37%)
May 02, 2018 0.4956 0.5078 0.4770 0.5020 754,046 +0.02(+3.29%)
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.