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, 2019 0.4161 0.4225 0.4048 0.4150 809,000 +0.00(+1.02%)
Dec 30, 2019 0.4100 0.4225 0.4100 0.4108 483,246 +0.00(+0.07%)
Dec 27, 2019 0.4120 0.4200 0.4039 0.4105 378,400 +0.00(+0.51%)
Dec 26, 2019 0.4110 0.4160 0.4020 0.4084 189,556 -0.00(-0.39%)
Dec 24, 2019 0.4000 0.4129 0.3950 0.4100 242,600 +0.01(+2.55%)
Dec 23, 2019 0.4000 0.4098 0.3869 0.3998 1,002,718 +0.00(+1.22%)
Dec 20, 2019 0.4050 0.4102 0.3950 0.3950 710,400 -0.01(-3.59%)
Dec 19, 2019 0.4200 0.4200 0.4000 0.4097 442,659 +0.01(+1.51%)
Dec 18, 2019 0.4100 0.4194 0.4001 0.4036 345,772 -0.01(-1.56%)
Dec 17, 2019 0.4000 0.4200 0.4000 0.4100 487,992 +0.00(+0.24%)
Dec 16, 2019 0.4000 0.4119 0.4000 0.4090 350,268 -0.00(-0.46%)
Dec 13, 2019 0.4000 0.4109 0.3840 0.4109 1,075,500 +0.01(+2.72%)
Dec 12, 2019 0.4000 0.4100 0.4000 0.4000 498,775 -0.00(-1.21%)
Dec 11, 2019 0.4000 0.4049 0.3960 0.4049 264,786 +0.00(+1.22%)
Dec 10, 2019 0.4100 0.4100 0.4000 0.4000 1,175,624 -0.01(-2.61%)
Dec 09, 2019 0.4250 0.4250 0.4081 0.4107 378,568 -0.01(-2.56%)
Dec 06, 2019 0.4100 0.4240 0.4100 0.4215 398,800 +0.01(+2.80%)
Dec 05, 2019 0.4200 0.4300 0.4100 0.4100 571,602 -0.01(-2.38%)
Dec 04, 2019 0.4200 0.4200 0.4150 0.4200 225,426 +0.00(+0.60%)
Dec 03, 2019 0.4169 0.4240 0.4122 0.4175 147,295 -0.00(-0.57%)
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.