Indicators

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1.070	1.100	0.9706	1.050	39,403,200	-0.04(-3.67%)
Feb 25, 2021	1.150	1.150	1.040	1.090	41,935,520	-0.07(-6.03%)
Feb 24, 2021	1.160	1.200	1.100	1.160	34,068,112	+0.06(+5.45%)
Feb 23, 2021	1.040	1.150	0.9300	1.100	59,236,076	-0.09(-7.56%)
Feb 22, 2021	1.200	1.340	1.140	1.190	57,811,932	-0.01(-0.83%)
Feb 19, 2021	1.320	1.320	1.150	1.200	61,979,100	-0.07(-5.51%)
Feb 18, 2021	1.410	1.450	1.220	1.270	81,077,296	-0.24(-15.89%)
Feb 17, 2021	1.560	1.800	1.370	1.510	181,845,328	+0.02(+1.34%)
Feb 16, 2021	1.280	1.550	1.240	1.490	214,698,896	+0.38(+34.23%)
Feb 12, 2021	1.330	1.340	1.070	1.110	153,970,400	+0.05(+4.72%)
Feb 11, 2021	0.9700	1.270	0.9500	1.060	144,402,864	+0.08(+8.60%)
Feb 10, 2021	1.040	1.040	0.9000	0.9761	20,253,470	+0.05(+4.96%)
Feb 09, 2021	0.9500	0.9500	0.9000	0.9300	13,502,453	+0.07(+7.80%)
Feb 08, 2021	0.8379	0.8780	0.7990	0.8627	11,467,234	+0.09(+11.03%)
Feb 05, 2021	0.7399	0.7820	0.7302	0.7770	4,182,300	+0.03(+3.60%)
Feb 04, 2021	0.7600	0.7607	0.7211	0.7500	3,426,513	+0.01(+1.35%)
Feb 03, 2021	0.7300	0.7600	0.7200	0.7400	3,810,726	+0.01(+0.75%)
Feb 02, 2021	0.7477	0.7591	0.6906	0.7345	5,495,779	-0.01(-0.74%)

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.