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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2017 0.4718 0.4900 0.4701 0.4804 326,284 +0.03(+5.81%)
Aug 30, 2017 0.4500 0.4631 0.4500 0.4540 234,611 -0.01(-1.33%)
Aug 29, 2017 0.4500 0.4651 0.4400 0.4601 972,095 +0.01(+1.77%)
Aug 28, 2017 0.4646 0.4678 0.4463 0.4521 343,714 -0.01(-1.74%)
Aug 25, 2017 0.4600 0.4650 0.4502 0.4601 141,509 +0.00(+0.02%)
Aug 24, 2017 0.4500 0.4600 0.4447 0.4600 274,096 +0.01(+1.34%)
Aug 23, 2017 0.4500 0.4600 0.4500 0.4539 188,803 +0.00(+0.93%)
Aug 22, 2017 0.4600 0.4600 0.4442 0.4497 188,259 -0.00(-0.79%)
Aug 21, 2017 0.4560 0.4560 0.4426 0.4533 117,084 -0.00(-0.37%)
Aug 18, 2017 0.4424 0.4550 0.4424 0.4550 109,435 +0.01(+1.63%)
Aug 17, 2017 0.4460 0.4534 0.4400 0.4477 209,067 -0.00(-0.82%)
Aug 16, 2017 0.4500 0.4588 0.4400 0.4514 154,526 +0.00(+0.74%)
Aug 15, 2017 0.4580 0.4636 0.4448 0.4481 143,327 -0.02(-3.34%)
Aug 14, 2017 0.4600 0.4746 0.4540 0.4636 280,247 -0.00(-0.37%)
Aug 11, 2017 0.4500 0.4672 0.4450 0.4653 244,982 +0.02(+3.88%)
Aug 10, 2017 0.4500 0.4585 0.4400 0.4479 327,369 -0.02(-3.66%)
Aug 09, 2017 0.4600 0.4651 0.4500 0.4649 172,742 +0.01(+1.44%)
Aug 08, 2017 0.4700 0.4741 0.4500 0.4583 349,744 -0.00(-0.41%)
Aug 07, 2017 0.4650 0.4749 0.4550 0.4602 341,800 -0.01(-1.31%)
Aug 04, 2017 0.4899 0.4899 0.4553 0.4663 385,011 -0.01(-2.14%)
Aug 03, 2017 0.4818 0.4960 0.4749 0.4765 509,568 -0.02(-3.31%)
Aug 02, 2017 0.4900 0.4959 0.4800 0.4928 777,938 -0.00(-0.36%)
Aug 01, 2017 0.5200 0.5200 0.4900 0.4946 307,331 -0.01(-2.06%)
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%)
Jul 03, 2017 0.4300 0.4600 0.4300 0.4560 126,087 +0.02(+3.52%)
Jun 30, 2017 0.4494 0.4494 0.4302 0.4405 207,913 +0.00(+0.66%)
Jun 29, 2017 0.4410 0.4513 0.4300 0.4376 337,713 +0.01(+1.77%)
Jun 28, 2017 0.4300 0.4309 0.4240 0.4300 409,397 +0.01(+2.38%)
Jun 27, 2017 0.4521 0.4620 0.4175 0.4200 659,781 -0.03(-7.10%)
Jun 26, 2017 0.4550 0.4624 0.4396 0.4521 395,562 +0.00(+0.47%)
Jun 23, 2017 0.4140 0.4500 0.4130 0.4500 473,803 +0.04(+8.93%)
Jun 22, 2017 0.4200 0.4212 0.4100 0.4131 186,675 +0.00(+0.76%)
Jun 21, 2017 0.4200 0.4237 0.4082 0.4100 485,492 -0.01(-2.38%)
Jun 20, 2017 0.4330 0.4447 0.4151 0.4200 425,468 -0.02(-5.55%)
Jun 19, 2017 0.4253 0.4447 0.4170 0.4447 201,036 +0.02(+5.88%)
Jun 16, 2017 0.4205 0.4255 0.4150 0.4200 264,379 -0.00(-0.45%)
Jun 15, 2017 0.4300 0.4301 0.4201 0.4219 179,514 -0.02(-4.11%)
Jun 14, 2017 0.4500 0.4500 0.4230 0.4400 323,262 -0.01(-2.14%)
Jun 13, 2017 0.4400 0.4500 0.4400 0.4496 481,959 +0.01(+2.18%)
Jun 12, 2017 0.4401 0.4486 0.4310 0.4400 160,615 +0.00(+0.00%)
Jun 09, 2017 0.4300 0.4413 0.4201 0.4400 485,028 +0.02(+3.53%)
Jun 08, 2017 0.4055 0.4465 0.4055 0.4250 780,053 +0.01(+3.01%)
Jun 07, 2017 0.4311 0.4351 0.4110 0.4126 1,151,122 -0.03(-6.23%)
Jun 06, 2017 0.4480 0.4480 0.4310 0.4400 369,139 -0.01(-1.63%)
Jun 05, 2017 0.4473 0.4500 0.4350 0.4473 424,500 +0.00(+0.29%)
Jun 02, 2017 0.4600 0.4605 0.4347 0.4460 381,088 -0.00(-0.89%)
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.