Denison Mines Corp. (NY: DNN )

1.210 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.97 12.09 11.91 11.98 110,300 +0.01(+0.08%)
Jun 28, 2007 12.49 12.49 11.97 11.97 117,900 -0.38(-3.08%)
Jun 27, 2007 11.81 12.35 11.52 12.35 352,700 +0.41(+3.43%)
Jun 26, 2007 12.60 12.62 11.62 11.94 684,000 -0.86(-6.72%)
Jun 25, 2007 12.89 12.91 12.61 12.80 411,900 -0.36(-2.74%)
Jun 22, 2007 13.31 13.43 13.06 13.16 102,700 -0.22(-1.64%)
Jun 21, 2007 13.28 13.46 12.98 13.38 232,600 -0.36(-2.62%)
Jun 20, 2007 13.61 13.85 13.21 13.74 258,200 +0.09(+0.66%)
Jun 19, 2007 13.49 13.79 13.45 13.65 235,100 +0.23(+1.71%)
Jun 18, 2007 13.72 13.72 13.40 13.42 226,000 -0.33(-2.40%)
Jun 15, 2007 13.18 13.75 13.10 13.75 493,400 +0.63(+4.80%)
Jun 14, 2007 13.06 13.52 12.92 13.12 268,700 +0.02(+0.15%)
Jun 13, 2007 13.02 13.25 12.99 13.10 137,100 +0.00(+0.00%)
Jun 12, 2007 13.18 13.39 13.01 13.10 150,400 -0.23(-1.73%)
Jun 11, 2007 13.13 13.46 13.12 13.33 169,300 +0.35(+2.70%)
Jun 08, 2007 12.62 13.16 12.50 12.98 464,600 +0.08(+0.62%)
Jun 07, 2007 13.23 13.33 12.80 12.90 254,800 -0.41(-3.08%)
Jun 06, 2007 13.12 13.31 12.98 13.31 201,800 -0.13(-0.97%)
Jun 05, 2007 13.54 13.70 13.31 13.44 201,600 -0.07(-0.52%)
Jun 04, 2007 13.49 13.88 13.32 13.51 343,500 +0.21(+1.58%)
Jun 01, 2007 13.11 13.66 13.05 13.30 270,900 +0.29(+2.23%)
May 31, 2007 13.10 13.32 12.90 13.01 410,000 +0.00(+0.00%)
May 30, 2007 12.51 13.20 12.46 13.01 368,700 +0.25(+1.96%)
May 29, 2007 12.96 13.20 12.67 12.76 245,600 -0.20(-1.54%)
May 25, 2007 12.90 13.14 12.78 12.96 392,000 +0.24(+1.89%)
May 24, 2007 13.32 13.44 12.70 12.72 489,500 -0.71(-5.29%)
May 23, 2007 13.80 14.06 13.38 13.43 459,200 -0.27(-1.97%)
May 22, 2007 14.65 14.43 13.44 13.70 656,400 -1.25(-8.36%)
May 21, 2007 13.95 14.99 13.86 14.95 777,700 +1.20(+8.73%)
May 18, 2007 13.16 13.85 13.00 13.75 463,000 +0.59(+4.48%)
May 17, 2007 13.24 13.28 12.61 13.16 525,100 -0.44(-3.24%)
May 16, 2007 13.61 14.01 13.26 13.60 473,300 -0.14(-1.02%)
May 15, 2007 13.63 14.32 13.34 13.74 354,700 -0.10(-0.72%)
May 14, 2007 14.50 14.59 13.68 13.84 642,000 -0.41(-2.88%)
May 11, 2007 14.40 14.68 13.97 14.25 550,000 -0.07(-0.49%)
May 10, 2007 14.79 14.80 14.02 14.32 572,200 -0.53(-3.57%)
May 09, 2007 13.80 15.01 13.80 14.85 945,100 +1.10(+8.00%)
May 08, 2007 13.36 13.89 13.10 13.75 848,300 +0.10(+0.73%)
May 07, 2007 12.61 13.80 12.43 13.65 848,100 +1.26(+10.17%)
May 04, 2007 12.45 12.61 12.25 12.39 305,200 -0.06(-0.48%)
May 03, 2007 12.12 12.46 11.96 12.45 269,100 +0.29(+2.38%)
May 02, 2007 11.44 12.25 11.43 12.16 371,800 +0.61(+5.28%)
May 01, 2007 12.01 12.01 11.46 11.55 302,300 -0.53(-4.39%)
Apr 30, 2007 12.15 12.40 12.06 12.08 363,300 -0.07(-0.58%)
Apr 27, 2007 12.17 12.17 12.05 12.15 170,000 -0.01(-0.08%)
Apr 26, 2007 12.25 12.36 12.15 12.16 154,100 -0.26(-2.09%)
Apr 25, 2007 12.01 12.46 12.00 12.42 286,100 +0.42(+3.50%)
Apr 24, 2007 12.21 12.29 11.89 12.00 410,100 -0.27(-2.20%)
Apr 23, 2007 12.40 12.57 12.18 12.27 243,100 -0.11(-0.89%)
Apr 20, 2007 11.90 12.43 11.81 12.38 708,300 +0.73(+6.27%)
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.