Denison Mines Corp. (NY: DNN )

1.610 USD -0.090 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
Aug 01, 2008 6.610 6.610 6.250 6.450 670,631 -0.30(-4.44%)
Jul 31, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
Jul 01, 2008 8.860 9.200 8.400 8.670 627,748 -0.11(-1.25%)
Jun 30, 2008 8.630 8.840 8.370 8.780 593,807 +0.28(+3.29%)
Jun 27, 2008 8.300 8.570 8.130 8.500 756,259 +0.25(+3.03%)
Jun 26, 2008 8.200 8.370 7.940 8.250 588,934 +0.05(+0.61%)
Jun 25, 2008 8.250 8.250 7.600 8.200 652,536 +0.12(+1.49%)
Jun 24, 2008 7.290 8.080 7.290 8.080 1,169,065 +0.77(+10.59%)
Jun 23, 2008 6.870 7.384 6.830 7.306 360,635 +0.46(+6.66%)
Jun 20, 2008 7.340 7.600 6.700 6.850 552,856 -0.44(-6.04%)
Jun 19, 2008 7.220 7.400 7.180 7.290 144,680 +0.01(+0.14%)
Jun 18, 2008 7.520 7.530 7.210 7.280 246,227 -0.19(-2.54%)
Jun 17, 2008 7.610 7.740 7.400 7.470 291,277 -0.16(-2.10%)
Jun 16, 2008 7.220 8.060 7.220 7.630 291,488 +0.24(+3.25%)
Jun 13, 2008 7.420 7.460 7.210 7.390 180,905 -0.06(-0.81%)
Jun 12, 2008 7.550 7.610 7.420 7.450 179,598 -0.02(-0.27%)
Jun 11, 2008 7.500 7.650 7.450 7.470 205,913 -0.01(-0.13%)
Jun 10, 2008 7.570 7.730 7.430 7.480 417,953 -0.25(-3.23%)
Jun 09, 2008 8.170 8.370 7.600 7.730 419,975 -0.37(-4.57%)
Jun 06, 2008 7.840 8.130 7.840 8.100 438,411 +0.34(+4.38%)
Jun 05, 2008 7.460 7.790 7.450 7.760 433,649 +0.19(+2.51%)
Jun 04, 2008 8.000 8.000 7.450 7.570 513,670 -0.41(-5.14%)
Jun 03, 2008 8.100 8.130 7.870 7.980 689,658 -0.11(-1.36%)
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.