Denison Mines Corp. (NY: DNN )

1.130 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.220 1.270 1.220 1.230 514,068 -0.01(-0.81%)
Jun 27, 2014 1.210 1.240 1.210 1.240 464,850 +0.02(+1.64%)
Jun 26, 2014 1.220 1.230 1.200 1.220 316,158 +0.00(+0.00%)
Jun 25, 2014 1.210 1.230 1.200 1.220 296,834 +0.02(+1.67%)
Jun 24, 2014 1.230 1.240 1.200 1.200 262,749 -0.03(-2.44%)
Jun 23, 2014 1.250 1.250 1.220 1.230 258,126 +0.00(+0.00%)
Jun 20, 2014 1.250 1.260 1.220 1.230 226,377 +0.00(+0.00%)
Jun 19, 2014 1.260 1.260 1.220 1.230 515,844 -0.03(-2.38%)
Jun 18, 2014 1.300 1.300 1.255 1.260 402,932 -0.02(-1.56%)
Jun 17, 2014 1.230 1.290 1.210 1.280 878,286 +0.05(+4.07%)
Jun 16, 2014 1.230 1.250 1.200 1.230 382,747 +0.00(+0.00%)
Jun 13, 2014 1.170 1.230 1.170 1.230 485,751 +0.06(+5.13%)
Jun 12, 2014 1.200 1.200 1.170 1.170 262,152 -0.01(-0.85%)
Jun 11, 2014 1.180 1.190 1.170 1.180 296,404 -0.01(-0.84%)
Jun 10, 2014 1.190 1.200 1.180 1.190 331,622 +0.01(+0.85%)
Jun 06, 2014 1.180 1.180 1.160 1.180 304,389 +0.01(+0.85%)
Jun 05, 2014 1.180 1.190 1.160 1.170 403,403 -0.01(-0.85%)
Jun 04, 2014 1.190 1.210 1.160 1.180 546,215 +0.00(+0.00%)
Jun 03, 2014 1.220 1.220 1.180 1.180 595,525 -0.02(-1.67%)
Jun 02, 2014 1.230 1.240 1.180 1.200 449,275 -0.03(-2.44%)
May 30, 2014 1.220 1.240 1.200 1.230 523,929 +0.00(+0.00%)
May 29, 2014 1.260 1.260 1.220 1.230 721,685 -0.02(-1.60%)
May 28, 2014 1.270 1.270 1.230 1.250 908,612 +0.00(+0.00%)
May 27, 2014 1.220 1.270 1.220 1.250 1,183,723 +0.06(+5.04%)
May 23, 2014 1.170 1.190 1.190 1.190 819,400 +0.03(+2.59%)
May 22, 2014 1.160 1.190 1.150 1.160 485,131 +0.00(+0.00%)
May 21, 2014 1.160 1.180 1.150 1.160 669,613 +0.01(+0.87%)
May 20, 2014 1.200 1.220 1.150 1.150 1,044,172 -0.05(-4.17%)
May 19, 2014 1.170 1.220 1.160 1.200 546,620 +0.04(+3.45%)
May 16, 2014 1.200 1.200 1.160 1.160 988,708 -0.04(-3.33%)
May 15, 2014 1.190 1.220 1.160 1.200 883,027 +0.01(+0.84%)
May 14, 2014 1.250 1.250 1.180 1.190 930,821 -0.05(-4.03%)
May 13, 2014 1.230 1.250 1.200 1.240 1,087,305 +0.02(+1.64%)
May 12, 2014 1.190 1.230 1.160 1.220 929,705 +0.02(+1.67%)
May 09, 2014 1.170 1.200 1.140 1.200 1,420,252 +0.02(+1.69%)
May 08, 2014 1.200 1.220 1.180 1.180 1,558,746 -0.04(-3.28%)
May 07, 2014 1.240 1.280 1.190 1.220 1,567,855 -0.03(-2.40%)
May 06, 2014 1.290 1.294 1.240 1.250 885,457 -0.05(-3.85%)
May 05, 2014 1.300 1.321 1.290 1.300 369,486 -0.02(-1.52%)
May 02, 2014 1.320 1.340 1.290 1.320 731,352 +0.00(+0.00%)
May 01, 2014 1.370 1.380 1.310 1.320 753,912 -0.05(-3.65%)
Apr 30, 2014 1.280 1.370 1.280 1.370 861,927 +0.06(+4.58%)
Apr 29, 2014 1.330 1.350 1.280 1.310 1,135,716 -0.03(-2.24%)
Apr 28, 2014 1.400 1.410 1.310 1.340 1,632,327 -0.07(-4.96%)
Apr 25, 2014 1.450 1.470 1.410 1.410 831,548 -0.04(-2.76%)
Apr 24, 2014 1.490 1.490 1.450 1.450 511,348 -0.02(-1.36%)
Apr 23, 2014 1.450 1.490 1.440 1.470 657,588 +0.00(+0.00%)
Apr 22, 2014 1.530 1.530 1.470 1.470 438,117 -0.04(-2.65%)
Apr 21, 2014 1.500 1.545 1.470 1.510 457,399 +0.01(+0.67%)
Apr 17, 2014 1.470 1.500 1.500 1.500 372,600 +0.03(+2.04%)
Apr 16, 2014 1.470 1.500 1.465 1.470 275,811 +0.00(+0.00%)
Apr 15, 2014 1.510 1.518 1.450 1.470 1,171,964 -0.04(-2.65%)
Apr 14, 2014 1.520 1.558 1.500 1.510 852,439 -0.01(-0.66%)
Apr 11, 2014 1.500 1.530 1.500 1.520 514,865 +0.02(+1.33%)
Apr 10, 2014 1.520 1.560 1.500 1.500 702,854 -0.03(-1.96%)
Apr 09, 2014 1.520 1.550 1.505 1.530 990,209 +0.01(+0.66%)
Apr 08, 2014 1.500 1.550 1.500 1.520 599,113 +0.02(+1.33%)
Apr 07, 2014 1.560 1.590 1.500 1.500 1,976,095 -0.08(-5.06%)
Apr 04, 2014 1.560 1.630 1.560 1.580 959,566 +0.03(+1.94%)
Apr 03, 2014 1.580 1.590 1.550 1.550 642,229 -0.05(-3.13%)
Apr 02, 2014 1.560 1.600 1.560 1.600 713,432 +0.02(+1.27%)
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.