Skip to main content

Denison Mines Corp. (NY: DNN )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1.390 1.410 1.380 1.400 418,869 +0.01(+0.72%)
Aug 30, 2012 1.400 1.408 1.380 1.390 226,208 +0.00(+0.00%)
Aug 29, 2012 1.400 1.419 1.390 1.390 213,793 -0.02(-1.42%)
Aug 27, 2012 1.420 1.440 1.360 1.410 505,189 -0.02(-1.40%)
Aug 24, 2012 1.420 1.450 1.420 1.430 330,781 +0.00(+0.00%)
Aug 23, 2012 1.440 1.460 1.420 1.430 379,958 -0.01(-0.69%)
Aug 22, 2012 1.390 1.460 1.390 1.440 330,999 +0.02(+1.41%)
Aug 21, 2012 1.440 1.460 1.410 1.420 432,767 +0.01(+0.71%)
Aug 20, 2012 1.440 1.460 1.410 1.410 363,625 -0.05(-3.42%)
Aug 17, 2012 1.450 1.500 1.440 1.460 559,101 +0.02(+1.39%)
Aug 16, 2012 1.380 1.440 1.380 1.440 1,064,955 +0.05(+3.60%)
Aug 15, 2012 1.330 1.400 1.330 1.390 991,993 +0.05(+3.73%)
Aug 14, 2012 1.320 1.360 1.310 1.340 390,095 +0.03(+2.29%)
Aug 13, 2012 1.320 1.330 1.310 1.310 182,521 -0.02(-1.50%)
Aug 10, 2012 1.310 1.340 1.300 1.330 200,791 +0.01(+0.76%)
Aug 09, 2012 1.310 1.340 1.310 1.320 236,742 +0.00(+0.00%)
Aug 08, 2012 1.330 1.350 1.310 1.320 322,753 -0.03(-2.22%)
Aug 07, 2012 1.330 1.360 1.300 1.350 546,487 +0.05(+3.85%)
Aug 06, 2012 1.280 1.310 1.280 1.300 290,202 +0.00(+0.00%)
Aug 03, 2012 1.340 1.340 1.280 1.300 509,830 +0.01(+0.78%)
Aug 02, 2012 1.300 1.310 1.290 1.290 404,974 -0.02(-1.53%)
Aug 01, 2012 1.350 1.370 1.300 1.310 463,023 -0.04(-2.96%)
Jul 31, 2012 1.390 1.390 1.350 1.350 283,121 -0.04(-2.88%)
Jul 30, 2012 1.380 1.400 1.380 1.390 282,470 +0.00(+0.00%)
Jul 27, 2012 1.380 1.390 1.360 1.390 458,471 +0.02(+1.46%)
Jul 26, 2012 1.370 1.390 1.330 1.370 648,277 +0.05(+3.40%)
Jul 25, 2012 1.330 1.340 1.300 1.325 189,343 +0.03(+2.32%)
Jul 24, 2012 1.330 1.340 1.280 1.295 271,902 -0.03(-1.89%)
Jul 23, 2012 1.330 1.330 1.280 1.320 511,952 -0.04(-2.94%)
Jul 20, 2012 1.350 1.360 1.330 1.360 231,820 -0.02(-1.81%)
Jul 19, 2012 1.330 1.391 1.330 1.385 497,986 +0.07(+5.73%)
Jul 18, 2012 1.350 1.360 1.310 1.310 197,915 -0.04(-2.96%)
Jul 17, 2012 1.340 1.360 1.300 1.350 369,499 +0.01(+0.75%)
Jul 16, 2012 1.350 1.360 1.330 1.340 121,363 -0.01(-0.74%)
Jul 13, 2012 1.340 1.420 1.320 1.350 581,244 +0.04(+3.05%)
Jul 12, 2012 1.350 1.350 1.300 1.310 409,331 -0.05(-3.68%)
Jul 11, 2012 1.360 1.381 1.330 1.360 233,444 +0.00(+0.00%)
Jul 10, 2012 1.400 1.425 1.340 1.360 509,451 -0.04(-2.86%)
Jul 09, 2012 1.480 1.480 1.400 1.400 486,063 -0.08(-5.41%)
Jul 06, 2012 1.400 1.500 1.370 1.480 831,060 +0.06(+4.23%)
Jul 05, 2012 1.400 1.475 1.350 1.420 1,318,842 +0.11(+8.40%)
Jul 03, 2012 1.230 1.320 1.230 1.310 477,870 +0.08(+6.50%)
Jul 02, 2012 1.280 1.300 1.220 1.230 1,187,213 -0.11(-8.21%)
Jun 29, 2012 1.350 1.350 1.310 1.340 608,160 +0.05(+3.88%)
Jun 28, 2012 1.300 1.300 1.270 1.290 871,140 -0.03(-2.27%)
Jun 27, 2012 1.330 1.340 1.299 1.320 674,710 +0.00(+0.00%)
Jun 26, 2012 1.310 1.340 1.290 1.320 349,292 +0.00(+0.00%)
Jun 25, 2012 1.350 1.370 1.300 1.320 750,629 -0.06(-4.35%)
Jun 22, 2012 1.410 1.430 1.350 1.380 1,041,707 -0.03(-2.13%)
Jun 21, 2012 1.480 1.490 1.380 1.410 678,945 -0.07(-4.73%)
Jun 20, 2012 1.480 1.520 1.470 1.480 666,873 -0.01(-0.67%)
Jun 19, 2012 1.480 1.510 1.470 1.490 311,557 +0.01(+0.68%)
Jun 18, 2012 1.400 1.500 1.400 1.480 517,167 +0.03(+2.07%)
Jun 15, 2012 1.400 1.460 1.400 1.450 446,049 +0.02(+1.40%)
Jun 14, 2012 1.450 1.470 1.400 1.430 727,443 -0.03(-2.05%)
Jun 13, 2012 1.460 1.500 1.440 1.460 339,702 -0.02(-1.35%)
Jun 12, 2012 1.490 1.500 1.460 1.480 257,079 +0.01(+0.68%)
Jun 11, 2012 1.520 1.550 1.460 1.470 378,487 -0.03(-2.00%)
Jun 08, 2012 1.480 1.530 1.480 1.500 258,416 -0.04(-2.60%)
Jun 07, 2012 1.560 1.590 1.470 1.540 510,370 +0.02(+1.32%)
Jun 06, 2012 1.500 1.570 1.470 1.520 473,482 +0.02(+1.33%)
Jun 05, 2012 1.440 1.510 1.410 1.500 484,327 +0.06(+4.17%)
Jun 04, 2012 1.430 1.450 1.410 1.440 308,498 +0.00(+0.01%)
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.