Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	1.220	1.250	1.220	1.250	1,718,449	+0.01(+0.81%)
Dec 29, 2011	1.230	1.240	1.210	1.240	955,704	+0.02(+1.64%)
Dec 28, 2011	1.250	1.280	1.220	1.220	1,070,366	-0.05(-3.94%)
Dec 27, 2011	1.270	1.290	1.270	1.270	419,674	-0.03(-2.31%)
Dec 23, 2011	1.220	1.320	1.220	1.300	702,889	-0.02(-1.52%)
Dec 21, 2011	1.330	1.350	1.280	1.320	749,721	+0.00(+0.00%)
Dec 20, 2011	1.300	1.340	1.290	1.320	888,059	+0.04(+3.13%)
Dec 19, 2011	1.380	1.410	1.280	1.280	1,121,926	-0.06(-4.48%)
Dec 16, 2011	1.310	1.380	1.300	1.340	1,168,726	+0.04(+3.08%)
Dec 15, 2011	1.350	1.360	1.300	1.300	862,184	-0.03(-2.26%)
Dec 14, 2011	1.380	1.380	1.330	1.330	851,248	-0.05(-3.62%)
Dec 13, 2011	1.440	1.440	1.380	1.380	846,056	-0.03(-2.13%)
Dec 12, 2011	1.390	1.440	1.390	1.410	1,011,546	-0.02(-1.05%)
Dec 09, 2011	1.410	1.439	1.400	1.425	686,743	+0.03(+1.79%)
Dec 08, 2011	1.470	1.470	1.400	1.400	629,759	-0.08(-5.41%)
Dec 07, 2011	1.490	1.528	1.470	1.480	843,931	+0.01(+0.69%)
Dec 06, 2011	1.470	1.480	1.390	1.470	1,098,524	-0.00(-0.01%)
Dec 05, 2011	1.480	1.570	1.460	1.470	1,118,576	+0.04(+2.80%)
Dec 02, 2011	1.460	1.480	1.410	1.430	789,017	-0.02(-1.38%)

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.