Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.350	1.420	1.320	1.320	883,228	+0.02(+1.54%)
Jan 28, 2010	1.460	1.460	1.300	1.300	806,398	-0.10(-7.14%)
Jan 27, 2010	1.400	1.440	1.400	1.400	1,013,730	-0.02(-1.41%)
Jan 26, 2010	1.430	1.450	1.420	1.420	706,421	-0.03(-2.07%)
Jan 25, 2010	1.470	1.510	1.440	1.450	803,911	+0.02(+1.40%)
Jan 22, 2010	1.460	1.508	1.430	1.430	817,258	-0.05(-3.38%)
Jan 21, 2010	1.600	1.600	1.450	1.480	1,329,630	-0.12(-7.50%)
Jan 20, 2010	1.620	1.640	1.550	1.600	1,344,809	-0.03(-1.84%)
Jan 19, 2010	1.560	1.630	1.560	1.630	946,281	+0.11(+7.24%)
Jan 15, 2010	1.610	1.520	1.520	1.520	760,700	-0.08(-5.00%)
Jan 14, 2010	1.500	1.620	1.460	1.600	1,573,440	+0.11(+7.38%)
Jan 13, 2010	1.480	1.500	1.460	1.490	464,338	+0.03(+2.05%)
Jan 12, 2010	1.450	1.510	1.450	1.460	691,848	-0.02(-1.35%)
Jan 11, 2010	1.540	1.550	1.450	1.480	707,404	-0.01(-0.67%)
Jan 08, 2010	1.550	1.550	1.460	1.490	363,575	-0.01(-0.66%)
Jan 07, 2010	1.500	1.520	1.410	1.500	482,952	+0.03(+2.03%)
Jan 06, 2010	1.550	1.560	1.460	1.470	1,160,185	-0.03(-2.00%)
Jan 05, 2010	1.310	1.500	1.290	1.500	1,850,969	+0.21(+16.28%)

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.