Skip to main content

Denison Mines Corp. (NY: DNN )

1.971 +0.021 (+1.08%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.260 8.430 8.070 8.380 372,349 +0.13(+1.58%)
May 29, 2008 8.400 8.480 8.170 8.250 580,046 -0.15(-1.79%)
May 28, 2008 8.990 8.990 8.150 8.400 256,231 +0.02(+0.24%)
May 27, 2008 8.390 8.480 8.100 8.380 408,988 +0.07(+0.84%)
May 26, 2008 8.670 8.670 7.870 8.310 0 +0.00(+0.00%)
May 23, 2008 8.670 8.670 7.870 8.310 890,228 -0.34(-3.93%)
May 22, 2008 8.980 9.090 8.600 8.650 755,676 -0.21(-2.37%)
May 21, 2008 8.750 9.160 8.600 8.860 1,133,118 +0.16(+1.84%)
May 20, 2008 8.280 8.750 8.160 8.700 701,541 +0.57(+7.03%)
May 19, 2008 7.950 8.300 7.930 8.128 806,186 +0.23(+2.89%)
May 16, 2008 7.360 7.950 7.350 7.900 738,974 +0.62(+8.52%)
May 15, 2008 6.930 7.370 6.860 7.280 316,575 +0.22(+3.12%)
May 14, 2008 7.490 7.490 7.030 7.060 230,429 -0.30(-4.08%)
May 13, 2008 7.650 7.650 7.170 7.360 300,852 +0.01(+0.14%)
May 12, 2008 7.730 7.730 7.340 7.350 392,808 -0.40(-5.16%)
May 09, 2008 8.000 8.080 7.450 7.750 461,622 +0.23(+3.06%)
May 08, 2008 7.050 7.540 7.050 7.520 569,885 +0.53(+7.58%)
May 07, 2008 6.910 7.160 6.900 6.990 285,323 +0.02(+0.29%)
May 06, 2008 6.750 7.100 6.710 6.970 491,806 +0.29(+4.34%)
May 05, 2008 6.560 6.770 6.560 6.680 166,738 +0.10(+1.52%)
May 02, 2008 6.620 6.620 6.400 6.580 478,390 +0.06(+0.92%)
May 01, 2008 6.840 6.840 6.350 6.520 366,059 -0.25(-3.69%)
Apr 30, 2008 6.420 6.850 6.350 6.770 323,367 +0.27(+4.15%)
Apr 29, 2008 6.950 6.950 6.300 6.500 491,574 -0.20(-2.99%)
Apr 28, 2008 6.890 6.940 6.650 6.700 185,107 -0.19(-2.76%)
Apr 25, 2008 6.800 6.910 6.700 6.890 253,500 +0.10(+1.47%)
Apr 24, 2008 7.120 7.152 6.700 6.790 486,345 -0.35(-4.90%)
Apr 23, 2008 7.130 7.440 7.100 7.140 229,810 -0.06(-0.83%)
Apr 22, 2008 7.470 7.500 7.200 7.200 254,744 -0.28(-3.74%)
Apr 21, 2008 7.500 7.600 7.350 7.480 228,762 +0.00(+0.00%)
Apr 18, 2008 7.650 7.790 7.480 7.480 198,520 -0.20(-2.60%)
Apr 17, 2008 7.350 7.780 7.350 7.680 310,579 +0.27(+3.64%)
Apr 16, 2008 7.580 7.580 7.340 7.410 267,040 +0.27(+3.78%)
Apr 15, 2008 7.080 7.220 6.970 7.140 286,850 +0.04(+0.56%)
Apr 14, 2008 7.380 7.500 6.990 7.100 335,555 -0.16(-2.20%)
Apr 11, 2008 7.580 7.580 7.210 7.260 553,178 -0.26(-3.46%)
Apr 10, 2008 7.140 7.600 7.000 7.520 619,328 +0.50(+7.12%)
Apr 09, 2008 6.790 7.050 6.650 7.020 278,993 +0.34(+5.09%)
Apr 08, 2008 6.700 6.880 6.580 6.680 198,450 -0.07(-1.04%)
Apr 07, 2008 6.970 7.160 6.730 6.750 357,387 -0.04(-0.59%)
Apr 04, 2008 6.750 6.940 6.650 6.790 299,993 +0.10(+1.49%)
Apr 03, 2008 6.630 6.730 6.420 6.690 520,463 +0.13(+1.98%)
Apr 02, 2008 6.600 6.688 6.319 6.560 535,300 +0.08(+1.23%)
Apr 01, 2008 6.480 6.530 6.160 6.480 362,935 +0.19(+3.02%)
Mar 31, 2008 6.680 6.680 6.141 6.290 454,247 -0.32(-4.84%)
Mar 28, 2008 6.950 6.950 6.510 6.610 305,550 -0.33(-4.75%)
Mar 27, 2008 7.170 7.170 6.800 6.940 363,766 -0.18(-2.53%)
Mar 26, 2008 7.060 7.170 6.990 7.120 284,000 -0.03(-0.42%)
Mar 25, 2008 7.280 7.350 7.110 7.150 357,600 -0.03(-0.42%)
Mar 24, 2008 7.530 7.530 7.000 7.180 322,756 -0.07(-0.97%)
Mar 21, 2008 7.560 7.560 6.830 7.250 727,502 +0.00(+0.00%)
Mar 20, 2008 7.560 7.560 6.830 7.250 727,502 -0.45(-5.84%)
Mar 19, 2008 8.750 8.750 7.620 7.700 840,729 -0.76(-8.98%)
Mar 18, 2008 8.600 8.650 8.350 8.460 236,509 -0.09(-1.05%)
Mar 17, 2008 8.520 8.650 8.150 8.550 337,675 -0.31(-3.50%)
Mar 14, 2008 9.080 9.350 8.750 8.860 269,719 -0.19(-2.10%)
Mar 13, 2008 9.070 9.090 8.540 9.050 340,103 +0.17(+1.92%)
Mar 12, 2008 8.250 9.180 8.250 8.880 394,099 +0.58(+6.99%)
Mar 11, 2008 8.090 8.390 8.080 8.300 309,007 +0.25(+3.11%)
Mar 10, 2008 8.410 8.670 8.000 8.050 408,542 -0.55(-6.40%)
Mar 07, 2008 8.900 9.000 8.550 8.600 407,594 -0.36(-3.97%)
Mar 06, 2008 9.220 9.220 8.920 8.956 246,863 -0.20(-2.23%)
Mar 05, 2008 8.850 9.240 8.770 9.160 264,827 +0.26(+2.92%)
Mar 04, 2008 9.700 9.700 8.630 8.900 381,215 -0.42(-4.51%)
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.