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 (%)
Mar 31, 2009	0.8036	0.8036	0.7200	0.7201	207,742	-0.04(-5.13%)
Mar 30, 2009	0.7900	0.7900	0.7400	0.7590	335,770	-0.01(-1.43%)
Mar 26, 2009	0.7900	0.8100	0.7600	0.7700	462,338	+0.00(+0.00%)
Mar 25, 2009	0.7200	0.7800	0.7200	0.7700	702,629	+0.05(+6.93%)
Mar 24, 2009	0.7590	0.7590	0.7000	0.7201	887,703	-0.03(-3.99%)
Mar 23, 2009	0.7327	0.7500	0.7315	0.7500	1,944,691	-0.05(-6.25%)
Mar 20, 2009	0.8800	0.8800	0.7800	0.8000	1,188,588	-0.06(-6.98%)
Mar 19, 2009	1.090	1.090	0.6800	0.8600	3,701,697	-0.22(-20.37%)
Mar 18, 2009	1.080	1.100	1.010	1.080	309,564	+0.00(+0.00%)
Mar 17, 2009	1.060	1.120	1.010	1.080	254,853	+0.05(+4.85%)
Mar 16, 2009	1.100	1.160	1.000	1.030	357,635	-0.07(-6.36%)
Mar 13, 2009	1.050	1.140	1.038	1.100	0	+0.07(+6.80%)
Mar 12, 2009	0.9600	1.030	0.9600	1.030	346,918	+0.07(+7.29%)
Mar 11, 2009	0.9800	0.9900	0.9300	0.9600	438,333	+0.02(+2.13%)
Mar 10, 2009	0.9600	0.9700	0.9200	0.9400	391,568	+0.02(+2.73%)
Mar 09, 2009	0.9300	0.9600	0.9000	0.9150	251,148	-0.05(-5.67%)
Mar 06, 2009	1.050	1.070	0.9409	0.9700	0	-0.05(-4.90%)
Mar 05, 2009	1.170	1.170	0.9800	1.020	239,793	-0.08(-7.27%)
Mar 04, 2009	0.9900	1.120	0.9900	1.100	431,180	+0.18(+19.49%)

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.