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

Denison Mines Corp. (NY: DNN )

2.000 -0.010 (-0.50%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 19, 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 (%)
Jun 30, 2017 0.4494 0.4494 0.4302 0.4405 207,913 +0.00(+0.66%)
Jun 29, 2017 0.4410 0.4513 0.4300 0.4376 337,713 +0.01(+1.77%)
Jun 28, 2017 0.4300 0.4309 0.4240 0.4300 409,397 +0.01(+2.38%)
Jun 27, 2017 0.4521 0.4620 0.4175 0.4200 659,781 -0.03(-7.10%)
Jun 26, 2017 0.4550 0.4624 0.4396 0.4521 395,562 +0.00(+0.47%)
Jun 23, 2017 0.4140 0.4500 0.4130 0.4500 473,803 +0.04(+8.93%)
Jun 22, 2017 0.4200 0.4212 0.4100 0.4131 186,675 +0.00(+0.76%)
Jun 21, 2017 0.4200 0.4237 0.4082 0.4100 485,492 -0.01(-2.38%)
Jun 20, 2017 0.4330 0.4447 0.4151 0.4200 425,468 -0.02(-5.55%)
Jun 19, 2017 0.4253 0.4447 0.4170 0.4447 201,036 +0.02(+5.88%)
Jun 16, 2017 0.4205 0.4255 0.4150 0.4200 264,379 -0.00(-0.45%)
Jun 15, 2017 0.4300 0.4301 0.4201 0.4219 179,514 -0.02(-4.11%)
Jun 14, 2017 0.4500 0.4500 0.4230 0.4400 323,262 -0.01(-2.14%)
Jun 13, 2017 0.4400 0.4500 0.4400 0.4496 481,959 +0.01(+2.18%)
Jun 12, 2017 0.4401 0.4486 0.4310 0.4400 160,615 +0.00(+0.00%)
Jun 09, 2017 0.4300 0.4413 0.4201 0.4400 485,028 +0.02(+3.53%)
Jun 08, 2017 0.4055 0.4465 0.4055 0.4250 780,053 +0.01(+3.01%)
Jun 07, 2017 0.4311 0.4351 0.4110 0.4126 1,151,122 -0.03(-6.23%)
Jun 06, 2017 0.4480 0.4480 0.4310 0.4400 369,139 -0.01(-1.63%)
Jun 05, 2017 0.4473 0.4500 0.4350 0.4473 424,500 +0.00(+0.29%)
Jun 02, 2017 0.4600 0.4605 0.4347 0.4460 381,088 -0.00(-0.89%)
Jun 01, 2017 0.4615 0.4694 0.4500 0.4500 242,714 -0.00(-0.71%)
May 31, 2017 0.4656 0.4669 0.4502 0.4532 578,947 +0.00(+0.27%)
May 30, 2017 0.4600 0.4701 0.4507 0.4520 182,522 -0.03(-5.83%)
May 26, 2017 0.4657 0.4800 0.4650 0.4800 258,770 +0.03(+6.05%)
May 25, 2017 0.4916 0.5077 0.4503 0.4526 1,467,809 -0.04(-7.93%)
May 24, 2017 0.5102 0.5155 0.4900 0.4916 325,224 -0.01(-2.87%)
May 23, 2017 0.5101 0.5143 0.5021 0.5061 132,713 +0.00(+0.22%)
May 22, 2017 0.5045 0.5235 0.5045 0.5050 227,459 -0.02(-3.81%)
May 19, 2017 0.4851 0.5250 0.4851 0.5250 356,743 +0.04(+7.23%)
May 18, 2017 0.4900 0.5000 0.4850 0.4896 293,381 -0.01(-1.07%)
May 17, 2017 0.5150 0.5150 0.4900 0.4949 213,129 -0.03(-5.73%)
May 16, 2017 0.5289 0.5289 0.5150 0.5250 174,182 +0.00(+0.88%)
May 15, 2017 0.5200 0.5300 0.5200 0.5204 208,919 +0.00(+0.08%)
May 12, 2017 0.5200 0.5272 0.5100 0.5200 706,183 +0.00(+0.35%)
May 11, 2017 0.5167 0.5257 0.5100 0.5182 188,357 -0.00(-0.35%)
May 10, 2017 0.5181 0.5249 0.5089 0.5200 235,536 +0.00(+0.00%)
May 09, 2017 0.5100 0.5267 0.5028 0.5200 175,661 -0.01(-1.03%)
May 08, 2017 0.4900 0.5279 0.4870 0.5254 369,288 +0.04(+7.22%)
May 05, 2017 0.4918 0.5058 0.4855 0.4900 365,680 -0.01(-1.03%)
May 04, 2017 0.5199 0.5200 0.4900 0.4951 668,360 -0.03(-5.70%)
May 03, 2017 0.5250 0.5250 0.5100 0.5250 247,390 +0.00(+0.00%)
May 02, 2017 0.5260 0.5276 0.5099 0.5250 276,554 +0.01(+0.96%)
May 01, 2017 0.5029 0.5301 0.5029 0.5200 393,663 +0.00(+0.00%)
Apr 28, 2017 0.5480 0.5492 0.5093 0.5200 1,349,811 -0.03(-5.25%)
Apr 27, 2017 0.5880 0.5880 0.5482 0.5488 539,567 -0.04(-6.98%)
Apr 26, 2017 0.5900 0.5900 0.5800 0.5900 195,154 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5916 0.5631 0.5800 619,298 +0.00(+0.00%)
Apr 24, 2017 0.5966 0.5966 0.5800 0.5800 372,102 -0.01(-1.68%)
Apr 21, 2017 0.6000 0.6007 0.5825 0.5899 342,130 -0.01(-0.86%)
Apr 20, 2017 0.6000 0.6100 0.5900 0.5950 220,754 -0.01(-0.87%)
Apr 19, 2017 0.6100 0.6100 0.6000 0.6002 275,541 -0.01(-0.84%)
Apr 18, 2017 0.6001 0.6145 0.6000 0.6053 220,122 -0.00(-0.56%)
Apr 17, 2017 0.6150 0.6192 0.6001 0.6087 253,803 +0.00(+0.36%)
Apr 13, 2017 0.6181 0.6250 0.6050 0.6065 423,611 -0.02(-3.05%)
Apr 12, 2017 0.6500 0.6538 0.6162 0.6256 306,312 -0.02(-3.72%)
Apr 11, 2017 0.6300 0.6599 0.6217 0.6498 497,840 +0.02(+3.14%)
Apr 10, 2017 0.6100 0.6472 0.6050 0.6300 816,828 +0.03(+4.30%)
Apr 07, 2017 0.6036 0.6144 0.6009 0.6040 198,070 -0.00(-0.02%)
Apr 06, 2017 0.6000 0.6055 0.5934 0.6041 287,952 -0.01(-0.93%)
Apr 05, 2017 0.6024 0.6200 0.6000 0.6098 381,791 -0.01(-1.65%)
Apr 04, 2017 0.6000 0.6200 0.5900 0.6200 462,180 +0.01(+1.46%)
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.