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 (%)
Feb 28, 2017	0.7000	0.7144	0.6500	0.6850	612,556	-0.01(-1.58%)
Feb 27, 2017	0.6603	0.7070	0.6429	0.6960	921,645	+0.03(+3.74%)
Feb 24, 2017	0.6831	0.6950	0.6601	0.6709	1,122,185	-0.02(-3.47%)
Feb 23, 2017	0.7150	0.7200	0.6950	0.6950	625,863	-0.02(-2.81%)
Feb 22, 2017	0.7200	0.7250	0.7118	0.7151	714,636	-0.01(-2.04%)
Feb 21, 2017	0.7430	0.7575	0.7203	0.7300	1,009,828	-0.03(-3.36%)
Feb 17, 2017		0.7554	0.7554	0.7554	0	+0.01(+0.79%)
Feb 16, 2017	0.7700	0.7848	0.7410	0.7495	1,225,394	-0.03(-3.84%)
Feb 15, 2017	0.8400	0.8400	0.7700	0.7794	1,132,817	-0.05(-6.09%)
Feb 14, 2017	0.8082	0.8389	0.8082	0.8299	1,371,735	+0.03(+3.74%)
Feb 13, 2017	0.7800	0.8000	0.7750	0.8000	1,172,242	+0.02(+2.56%)
Feb 10, 2017	0.7500	0.7800	0.7470	0.7800	639,552	+0.04(+5.61%)
Feb 09, 2017	0.7500	0.7670	0.7300	0.7386	938,350	-0.01(-0.86%)
Feb 08, 2017	0.7274	0.7450	0.7274	0.7450	626,129	+0.02(+3.23%)
Feb 07, 2017	0.7158	0.7466	0.7041	0.7217	634,607	+0.00(+0.04%)
Feb 06, 2017	0.7212	0.7297	0.7082	0.7214	627,146	+0.02(+2.22%)
Feb 03, 2017	0.7000	0.7166	0.6963	0.7057	422,494	+0.01(+0.81%)
Feb 02, 2017	0.7400	0.7400	0.6903	0.7000	952,888	+0.00(+0.00%)

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.