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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 0.5004 0.5100 0.5000 0.5000 245,452 -0.01(-1.26%)
Aug 30, 2016 0.5030 0.5141 0.5000 0.5064 220,261 -0.00(-0.24%)
Aug 29, 2016 0.5100 0.5165 0.5050 0.5076 192,560 -0.00(-0.47%)
Aug 26, 2016 0.5100 0.5285 0.5060 0.5100 263,466 -0.01(-1.92%)
Aug 25, 2016 0.5206 0.5206 0.5083 0.5200 293,408 +0.01(+2.28%)
Aug 24, 2016 0.5161 0.5300 0.5081 0.5084 574,986 -0.01(-2.23%)
Aug 23, 2016 0.5247 0.5300 0.5200 0.5200 141,316 +0.00(+0.00%)
Aug 22, 2016 0.5300 0.5349 0.5200 0.5200 378,453 -0.00(-0.38%)
Aug 19, 2016 0.5393 0.5393 0.5200 0.5220 179,158 -0.01(-2.41%)
Aug 18, 2016 0.5349 0.5350 0.5248 0.5349 335,837 +0.01(+1.17%)
Aug 17, 2016 0.5300 0.5350 0.5254 0.5287 87,911 +0.01(+1.34%)
Aug 16, 2016 0.5300 0.5350 0.5217 0.5217 215,574 -0.00(-0.63%)
Aug 15, 2016 0.5258 0.5363 0.5242 0.5250 206,751 -0.00(-0.92%)
Aug 12, 2016 0.5307 0.5431 0.5200 0.5299 405,003 -0.00(-0.67%)
Aug 11, 2016 0.5042 0.5350 0.5042 0.5335 597,199 +0.02(+4.61%)
Aug 10, 2016 0.5001 0.5161 0.5001 0.5100 141,276 +0.00(+0.02%)
Aug 09, 2016 0.5200 0.5200 0.5001 0.5099 266,855 -0.01(-1.72%)
Aug 08, 2016 0.5000 0.5209 0.4919 0.5188 404,641 +0.02(+3.08%)
Aug 05, 2016 0.5100 0.5172 0.5000 0.5033 401,842 -0.00(-0.55%)
Aug 04, 2016 0.5300 0.5313 0.5005 0.5061 479,734 -0.02(-3.78%)
Aug 03, 2016 0.5170 0.5296 0.5101 0.5260 118,351 +0.01(+1.15%)
Aug 02, 2016 0.5200 0.5400 0.5167 0.5200 378,935 +0.01(+1.66%)
Aug 01, 2016 0.5200 0.5400 0.5115 0.5115 595,480 -0.02(-2.98%)
Jul 29, 2016 0.5391 0.5400 0.5241 0.5272 932,660 -0.00(-0.53%)
Jul 28, 2016 0.5401 0.5500 0.5300 0.5300 149,626 -0.02(-2.75%)
Jul 27, 2016 0.5487 0.5500 0.5351 0.5450 349,105 +0.01(+0.93%)
Jul 26, 2016 0.5300 0.5480 0.5269 0.5400 389,250 +0.01(+1.89%)
Jul 25, 2016 0.5500 0.5537 0.5300 0.5300 192,010 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5563 0.5445 0.5500 89,929 -0.00(-0.25%)
Jul 21, 2016 0.5600 0.5600 0.5490 0.5514 85,199 -0.00(-0.04%)
Jul 20, 2016 0.5598 0.5599 0.5420 0.5516 72,424 +0.00(+0.24%)
Jul 19, 2016 0.5600 0.5628 0.5500 0.5503 172,165 -0.01(-1.42%)
Jul 18, 2016 0.5600 0.5667 0.5445 0.5582 138,271 -0.00(-0.34%)
Jul 15, 2016 0.5560 0.5630 0.5461 0.5601 111,510 +0.00(+0.70%)
Jul 14, 2016 0.5596 0.5643 0.5470 0.5562 206,278 +0.00(+0.11%)
Jul 13, 2016 0.5700 0.5800 0.5528 0.5556 225,445 -0.01(-2.49%)
Jul 12, 2016 0.5319 0.5778 0.5319 0.5698 468,491 +0.03(+5.79%)
Jul 11, 2016 0.5300 0.5400 0.5300 0.5386 356,085 +0.01(+1.34%)
Jul 08, 2016 0.5300 0.5500 0.5314 0.5315 364,571 -0.00(-0.90%)
Jul 07, 2016 0.5325 0.5450 0.5299 0.5363 204,275 -0.00(-0.69%)
Jul 06, 2016 0.5500 0.5500 0.5300 0.5400 364,741 -0.00(-0.17%)
Jul 05, 2016 0.5600 0.5654 0.5401 0.5409 162,506 -0.00(-0.84%)
Jul 01, 2016 0.5500 0.5455 0.5455 0.5455 213,900 -0.00(-0.82%)
Jun 30, 2016 0.5300 0.5500 0.5289 0.5500 247,439 +0.02(+3.42%)
Jun 29, 2016 0.5240 0.5480 0.5240 0.5318 213,590 -0.01(-1.35%)
Jun 28, 2016 0.5100 0.5400 0.5200 0.5391 218,894 +0.02(+3.67%)
Jun 27, 2016 0.5400 0.5458 0.5010 0.5200 624,913 -0.02(-3.72%)
Jun 24, 2016 0.5600 0.5668 0.5400 0.5401 319,612 -0.04(-6.88%)
Jun 23, 2016 0.5622 0.5879 0.5622 0.5800 169,106 +0.02(+3.61%)
Jun 22, 2016 0.5650 0.5900 0.5500 0.5598 170,501 -0.01(-1.41%)
Jun 21, 2016 0.5800 0.5949 0.5522 0.5678 229,709 -0.01(-1.95%)
Jun 20, 2016 0.5814 0.5814 0.5675 0.5791 366,332 +0.01(+1.60%)
Jun 17, 2016 0.5615 0.5700 0.5560 0.5700 141,599 +0.02(+3.64%)
Jun 16, 2016 0.5450 0.5640 0.5429 0.5500 268,126 -0.01(-0.99%)
Jun 15, 2016 0.5450 0.5688 0.5400 0.5555 161,603 +0.02(+2.87%)
Jun 14, 2016 0.5429 0.5552 0.5301 0.5400 401,682 -0.01(-2.53%)
Jun 13, 2016 0.5500 0.5650 0.5451 0.5540 378,360 -0.01(-1.95%)
Jun 10, 2016 0.5729 0.5832 0.5541 0.5650 493,190 -0.02(-2.59%)
Jun 09, 2016 0.5600 0.5800 0.5558 0.5800 633,351 +0.01(+1.75%)
Jun 08, 2016 0.5800 0.5860 0.5600 0.5700 375,405 +0.01(+1.97%)
Jun 07, 2016 0.5600 0.5802 0.5450 0.5590 1,158,981 +0.02(+3.52%)
Jun 06, 2016 0.5500 0.5500 0.5202 0.5400 1,032,682 +0.02(+3.89%)
Jun 03, 2016 0.5200 0.5435 0.5100 0.5198 618,295 +0.01(+1.37%)
Jun 02, 2016 0.4900 0.5180 0.4900 0.5128 606,223 +0.02(+4.02%)
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.