Indicators

Denison Mines Corp. (NY: DNN )

2.040 -0.100 (-4.67%)

Streaming Delayed Price Updated: 10:10 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	0.5200	0.5290	0.5000	0.5050	384,816	-0.01(-1.46%)
Jul 28, 2017	0.4850	0.5246	0.4800	0.5125	1,256,299	+0.03(+6.77%)
Jul 27, 2017	0.4990	0.5000	0.4800	0.4800	303,693	-0.01(-1.19%)
Jul 26, 2017	0.5135	0.5135	0.4710	0.4858	431,718	-0.01(-1.56%)
Jul 25, 2017	0.4700	0.4935	0.4661	0.4935	389,622	+0.02(+5.00%)
Jul 24, 2017	0.4920	0.4920	0.4700	0.4700	313,421	+0.00(+0.02%)
Jul 21, 2017	0.4951	0.4951	0.4600	0.4699	1,262,640	-0.04(-6.95%)
Jul 20, 2017	0.5198	0.5198	0.4851	0.5050	397,751	-0.01(-2.66%)
Jul 19, 2017	0.5000	0.5198	0.4744	0.5188	639,223	+0.02(+3.76%)
Jul 18, 2017	0.5180	0.5200	0.4175	0.5000	632,141	-0.01(-1.38%)
Jul 17, 2017	0.4600	0.5130	0.4500	0.5070	1,495,819	+0.05(+10.55%)
Jul 14, 2017	0.4480	0.4650	0.4480	0.4586	243,430	+0.01(+2.37%)
Jul 13, 2017	0.4400	0.4500	0.4296	0.4480	284,407	+0.01(+1.82%)
Jul 12, 2017	0.4399	0.4434	0.4333	0.4400	309,966	+0.01(+2.33%)
Jul 11, 2017	0.4355	0.4433	0.4300	0.4300	216,771	-0.00(-1.06%)
Jul 10, 2017	0.4400	0.4408	0.4250	0.4346	420,382	-0.01(-1.85%)
Jul 07, 2017	0.4399	0.4454	0.4333	0.4428	286,060	+0.01(+1.40%)
Jul 06, 2017	0.4400	0.4507	0.4310	0.4367	186,480	-0.01(-2.78%)
Jul 05, 2017	0.4420	0.4500	0.4250	0.4492	778,743	-0.01(-1.49%)

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.