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

Denison Mines Corp. (NY: DNN )

1.990 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2007 8.610 8.700 8.490 8.640 120,300 +0.28(+3.30%)
Aug 30, 2007 8.590 8.790 8.210 8.364 154,600 -0.34(-3.86%)
Aug 29, 2007 8.500 8.700 8.310 8.700 575,700 +0.36(+4.32%)
Aug 28, 2007 8.970 9.010 8.290 8.340 241,000 -0.84(-9.15%)
Aug 27, 2007 9.220 9.450 9.060 9.180 119,100 +0.06(+0.66%)
Aug 24, 2007 9.220 9.220 8.980 9.120 130,100 +0.05(+0.55%)
Aug 23, 2007 9.310 9.342 8.860 9.070 366,900 +0.32(+3.66%)
Aug 22, 2007 8.100 8.830 8.100 8.750 262,100 +0.72(+8.97%)
Aug 21, 2007 8.030 8.100 7.790 8.030 144,200 +0.08(+1.01%)
Aug 20, 2007 7.970 8.300 7.940 7.950 464,800 +0.18(+2.32%)
Aug 17, 2007 8.300 8.660 7.700 7.770 413,900 +0.03(+0.39%)
Aug 16, 2007 8.010 8.130 7.210 7.740 1,001,900 -0.52(-6.30%)
Aug 15, 2007 8.300 8.440 8.000 8.260 529,000 -0.65(-7.30%)
Aug 14, 2007 9.410 9.450 8.820 8.910 191,500 -0.65(-6.80%)
Aug 13, 2007 9.360 9.700 8.980 9.560 573,200 +0.58(+6.46%)
Aug 10, 2007 9.080 9.080 8.650 8.980 394,300 -0.29(-3.13%)
Aug 09, 2007 9.310 9.460 9.100 9.270 322,000 -0.58(-5.89%)
Aug 08, 2007 9.450 9.940 9.446 9.850 541,600 +0.35(+3.68%)
Aug 07, 2007 9.430 9.600 9.280 9.500 414,600 +0.07(+0.74%)
Aug 06, 2007 9.680 9.680 8.540 9.430 297,600 -0.33(-3.38%)
Aug 03, 2007 9.950 10.10 9.720 9.760 295,600 -0.34(-3.37%)
Aug 02, 2007 10.25 10.41 9.680 10.10 245,500 -0.11(-1.08%)
Aug 01, 2007 10.17 10.25 10.05 10.21 214,400 -0.12(-1.16%)
Jul 31, 2007 10.62 10.79 10.26 10.33 179,300 -0.02(-0.19%)
Jul 30, 2007 10.42 10.42 9.880 10.35 228,800 +0.00(+0.00%)
Jul 27, 2007 10.31 10.67 10.06 10.35 337,500 +0.08(+0.78%)
Jul 26, 2007 10.23 10.43 9.880 10.27 516,000 -0.39(-3.66%)
Jul 25, 2007 11.34 11.34 10.50 10.66 395,000 -0.69(-6.08%)
Jul 24, 2007 11.55 11.67 11.15 11.35 275,800 -0.60(-5.02%)
Jul 23, 2007 12.00 12.04 11.61 11.95 138,700 -0.05(-0.42%)
Jul 20, 2007 11.94 12.00 11.75 12.00 109,800 +0.05(+0.42%)
Jul 19, 2007 12.17 12.25 11.89 11.95 133,200 +0.03(+0.25%)
Jul 18, 2007 11.56 11.99 11.35 11.92 160,800 +0.19(+1.62%)
Jul 17, 2007 12.00 12.10 11.59 11.73 341,200 -0.65(-5.25%)
Jul 16, 2007 12.89 12.89 11.95 12.38 311,700 -0.48(-3.73%)
Jul 13, 2007 13.04 13.10 12.80 12.86 157,600 -0.18(-1.38%)
Jul 12, 2007 12.43 13.14 12.32 13.04 623,100 +0.98(+8.13%)
Jul 11, 2007 11.65 12.11 11.60 12.06 153,600 +0.35(+2.99%)
Jul 10, 2007 12.12 12.12 11.58 11.71 174,600 -0.41(-3.38%)
Jul 09, 2007 11.75 12.14 11.75 12.12 478,000 +0.40(+3.41%)
Jul 06, 2007 11.55 11.75 11.49 11.72 224,700 +0.22(+1.91%)
Jul 05, 2007 11.45 11.68 11.32 11.50 181,600 +0.09(+0.79%)
Jul 03, 2007 11.34 11.41 11.19 11.41 212,100 +0.21(+1.88%)
Jul 02, 2007 11.82 11.95 11.10 11.20 430,500 -0.78(-6.51%)
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%)
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.