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

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
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 (%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
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.