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 (%)
Feb 28, 2020	0.3300	0.3700	0.3100	0.3617	1,933,600	+0.03(+9.87%)
Feb 27, 2020	0.3210	0.3500	0.3203	0.3292	1,629,363	-0.02(-6.77%)
Feb 26, 2020	0.3400	0.3574	0.3301	0.3531	1,328,675	+0.00(+0.89%)
Feb 25, 2020	0.3687	0.3700	0.3476	0.3500	351,918	-0.02(-5.41%)
Feb 24, 2020	0.3800	0.3890	0.3601	0.3700	514,085	-0.01(-2.63%)
Feb 21, 2020	0.3700	0.3895	0.3700	0.3800	515,900	-0.01(-1.73%)
Feb 20, 2020	0.3741	0.3900	0.3700	0.3867	1,068,104	+0.01(+2.30%)
Feb 19, 2020	0.3900	0.3900	0.3600	0.3780	451,272	+0.02(+4.97%)
Feb 18, 2020	0.3800	0.3871	0.3573	0.3601	538,283	-0.02(-5.24%)
Feb 14, 2020	0.3694	0.3800	0.3576	0.3800	491,000	+0.01(+2.87%)
Feb 13, 2020	0.3700	0.3749	0.3650	0.3694	258,348	-0.01(-2.79%)
Feb 12, 2020	0.3500	0.3800	0.3500	0.3800	742,292	+0.02(+5.56%)
Feb 11, 2020	0.3400	0.3600	0.3400	0.3600	511,854	+0.01(+3.63%)
Feb 10, 2020	0.3605	0.3610	0.3431	0.3474	714,265	-0.01(-3.77%)
Feb 07, 2020	0.3646	0.3669	0.3500	0.3610	405,200	-0.00(-0.44%)
Feb 06, 2020	0.3800	0.3800	0.3558	0.3626	436,375	-0.01(-3.46%)
Feb 05, 2020	0.3600	0.3800	0.3511	0.3756	1,458,342	+0.02(+5.86%)
Feb 04, 2020	0.3500	0.3620	0.3437	0.3548	857,103	+0.01(+1.66%)

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.