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

Denison Mines Corp. (NY: DNN )

2.060 -0.050 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2019 0.4415 0.5003 0.4400 0.4897 1,799,576 +0.04(+9.14%)
Jul 30, 2019 0.4404 0.4500 0.4300 0.4487 441,854 +0.01(+1.42%)
Jul 29, 2019 0.4400 0.4525 0.4374 0.4424 302,298 +0.00(+0.43%)
Jul 26, 2019 0.4500 0.4500 0.4300 0.4405 591,100 -0.00(-0.05%)
Jul 25, 2019 0.4300 0.4570 0.4300 0.4407 604,424 -0.00(-0.18%)
Jul 24, 2019 0.4500 0.4595 0.4304 0.4415 700,363 -0.01(-1.65%)
Jul 23, 2019 0.4650 0.4699 0.4414 0.4489 1,117,215 -0.01(-2.31%)
Jul 22, 2019 0.4800 0.4889 0.4521 0.4595 1,043,790 -0.01(-2.75%)
Jul 19, 2019 0.4950 0.5016 0.4700 0.4725 554,900 -0.02(-4.24%)
Jul 18, 2019 0.5100 0.5100 0.4900 0.4934 759,477 -0.02(-3.37%)
Jul 17, 2019 0.5293 0.5293 0.5050 0.5106 334,195 -0.02(-3.24%)
Jul 16, 2019 0.5450 0.5450 0.5203 0.5277 222,051 -0.01(-1.18%)
Jul 15, 2019 0.5500 0.5500 0.5253 0.5340 476,943 -0.01(-1.11%)
Jul 12, 2019 0.5100 0.5500 0.5100 0.5400 1,606,100 +0.02(+4.45%)
Jul 11, 2019 0.5200 0.5281 0.5155 0.5170 146,461 -0.01(-2.42%)
Jul 10, 2019 0.5200 0.5300 0.5171 0.5298 278,881 +0.01(+2.77%)
Jul 09, 2019 0.5300 0.5330 0.5130 0.5155 298,976 -0.01(-2.37%)
Jul 08, 2019 0.5270 0.5348 0.5228 0.5280 428,218 +0.01(+1.38%)
Jul 05, 2019 0.5392 0.5398 0.5195 0.5208 224,200 -0.02(-3.54%)
Jul 03, 2019 0.5290 0.5400 0.5254 0.5399 584,300 +0.02(+3.03%)
Jul 02, 2019 0.5200 0.5297 0.5200 0.5240 127,682 +0.00(+0.33%)
Jul 01, 2019 0.5200 0.5299 0.5200 0.5223 156,308 -0.01(-1.27%)
Jun 28, 2019 0.5201 0.5400 0.5200 0.5290 798,600 +0.01(+1.73%)
Jun 27, 2019 0.5300 0.5400 0.5200 0.5200 388,283 -0.01(-1.68%)
Jun 26, 2019 0.5100 0.5298 0.5100 0.5289 143,908 +0.01(+2.52%)
Jun 25, 2019 0.5300 0.5300 0.5121 0.5159 243,581 -0.01(-2.61%)
Jun 24, 2019 0.5300 0.5360 0.5292 0.5297 223,856 -0.01(-1.78%)
Jun 21, 2019 0.5220 0.5472 0.5220 0.5393 359,500 +0.01(+2.33%)
Jun 20, 2019 0.5100 0.5325 0.5100 0.5270 492,932 +0.01(+2.71%)
Jun 19, 2019 0.5197 0.5199 0.5105 0.5131 189,229 -0.00(-0.70%)
Jun 18, 2019 0.5181 0.5216 0.5135 0.5167 115,001 -0.00(-0.40%)
Jun 17, 2019 0.5181 0.5227 0.5181 0.5188 126,013 -0.00(-0.23%)
Jun 14, 2019 0.5180 0.5300 0.5180 0.5200 103,800 -0.01(-1.31%)
Jun 13, 2019 0.5200 0.5269 0.5199 0.5269 118,210 +0.01(+1.35%)
Jun 12, 2019 0.5118 0.5235 0.5118 0.5199 137,393 +0.00(+0.76%)
Jun 11, 2019 0.5200 0.5300 0.5150 0.5160 142,394 -0.01(-1.66%)
Jun 10, 2019 0.5250 0.5283 0.5183 0.5247 160,715 -0.00(-0.06%)
Jun 07, 2019 0.5117 0.5286 0.5116 0.5250 197,600 +0.00(+0.13%)
Jun 06, 2019 0.5200 0.5247 0.5100 0.5243 278,482 +0.00(+0.83%)
Jun 05, 2019 0.5200 0.5220 0.5100 0.5200 251,434 +0.00(+0.44%)
Jun 04, 2019 0.5500 0.5500 0.5110 0.5177 337,041 -0.01(-2.06%)
Jun 03, 2019 0.5286 0.5286 0.5220 0.5286 264,193 +0.01(+2.60%)
May 31, 2019 0.5000 0.5289 0.4950 0.5152 786,300 +0.01(+1.80%)
May 30, 2019 0.5000 0.5079 0.4952 0.5061 261,679 +0.01(+1.22%)
May 29, 2019 0.4900 0.5000 0.4900 0.5000 319,946 +0.00(+0.22%)
May 28, 2019 0.5000 0.5123 0.4947 0.4989 299,527 -0.00(-0.28%)
May 24, 2019 0.5000 0.5100 0.4970 0.5003 145,200 -0.00(-0.71%)
May 23, 2019 0.5000 0.5044 0.4950 0.5039 189,672 -0.00(-0.49%)
May 22, 2019 0.5172 0.5200 0.5002 0.5064 205,484 -0.01(-1.82%)
May 21, 2019 0.5100 0.5284 0.5100 0.5158 339,790 +0.02(+3.10%)
May 20, 2019 0.5150 0.5273 0.5003 0.5003 265,288 -0.02(-3.79%)
May 17, 2019 0.5200 0.5205 0.5096 0.5200 703,100 +0.00(+0.00%)
May 16, 2019 0.5000 0.5200 0.4999 0.5200 205,315 +0.02(+3.46%)
May 15, 2019 0.5000 0.5051 0.4956 0.5026 213,302 +0.01(+1.07%)
May 14, 2019 0.4939 0.5052 0.4900 0.4973 719,488 -0.00(-0.12%)
May 13, 2019 0.5050 0.5051 0.4955 0.4979 560,061 -0.01(-1.21%)
May 10, 2019 0.5000 0.5050 0.5000 0.5040 125,200 +0.00(+0.06%)
May 09, 2019 0.5049 0.5086 0.4949 0.5037 393,881 +0.00(+0.50%)
May 08, 2019 0.5200 0.5200 0.5000 0.5012 301,500 -0.01(-1.96%)
May 07, 2019 0.5266 0.5266 0.5080 0.5112 643,435 -0.02(-2.92%)
May 06, 2019 0.5350 0.5350 0.5111 0.5266 317,036 +0.00(+0.08%)
May 03, 2019 0.5135 0.5284 0.5100 0.5262 371,000 +0.01(+1.17%)
May 02, 2019 0.5154 0.5388 0.5104 0.5201 437,616 -0.02(-3.69%)
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.