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 31, 2012	1.850	1.870	1.700	1.720	1,041,387	-0.09(-4.97%)
Jan 30, 2012	1.830	1.830	1.740	1.810	781,972	-0.02(-1.09%)
Jan 27, 2012	1.810	1.840	1.770	1.830	505,209	+0.02(+1.10%)
Jan 26, 2012	1.890	1.919	1.780	1.810	898,844	-0.05(-2.69%)
Jan 25, 2012	1.810	1.870	1.730	1.860	2,081,910	-0.02(-1.06%)
Jan 24, 2012	1.920	1.960	1.850	1.880	1,720,166	-0.12(-6.00%)
Jan 23, 2012	1.960	2.040	1.940	2.000	1,666,654	+0.08(+4.17%)
Jan 20, 2012	1.860	1.950	1.820	1.920	1,668,525	+0.05(+2.67%)
Jan 19, 2012	1.890	1.900	1.820	1.870	1,577,741	+0.05(+2.75%)
Jan 18, 2012	1.700	1.820	1.650	1.820	1,759,122	+0.11(+6.43%)
Jan 17, 2012	1.870	1.880	1.660	1.710	2,982,937	+0.14(+8.92%)
Jan 13, 2012	1.570	1.600	1.500	1.570	1,122,699	-0.01(-0.63%)
Jan 12, 2012	1.510	1.600	1.510	1.580	1,196,566	+0.10(+6.76%)
Jan 11, 2012	1.440	1.510	1.400	1.480	628,288	+0.05(+3.50%)
Jan 10, 2012	1.410	1.480	1.410	1.430	789,935	+0.06(+4.38%)
Jan 09, 2012	1.360	1.400	1.350	1.370	440,528	+0.00(+0.00%)
Jan 06, 2012	1.390	1.416	1.360	1.370	425,527	-0.04(-2.84%)
Jan 05, 2012	1.410	1.440	1.360	1.410	599,419	-0.05(-3.42%)

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.