Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2015 0.8000 0.8000 0.7723 0.7900 275,800 -0.00(-0.53%)
Mar 30, 2015 0.8000 0.8190 0.7900 0.7942 236,823 -0.00(-0.41%)
Mar 27, 2015 0.8100 0.8200 0.7927 0.7975 357,878 -0.02(-2.74%)
Mar 26, 2015 0.8200 0.8385 0.8102 0.8200 177,961 -0.01(-1.20%)
Mar 25, 2015 0.8287 0.8523 0.8000 0.8300 649,755 +0.02(+2.44%)
Mar 24, 2015 0.7950 0.8250 0.7950 0.8102 317,531 +0.01(+0.77%)
Mar 23, 2015 0.8002 0.8200 0.7956 0.8040 261,519 -0.01(-1.29%)
Mar 20, 2015 0.8100 0.8200 0.7901 0.8145 155,830 +0.02(+3.10%)
Mar 19, 2015 0.8300 0.8300 0.7700 0.7900 511,373 -0.04(-5.39%)
Mar 18, 2015 0.8200 0.8380 0.8053 0.8350 258,997 +0.02(+1.83%)
Mar 17, 2015 0.8018 0.8200 0.8014 0.8200 311,186 +0.01(+1.23%)
Mar 16, 2015 0.8100 0.8249 0.8030 0.8100 485,573 -0.01(-1.76%)
Mar 13, 2015 0.8400 0.8400 0.8100 0.8245 561,661 -0.01(-1.16%)
Mar 12, 2015 0.8200 0.8360 0.8200 0.8342 192,301 +0.01(+1.72%)
Mar 11, 2015 0.8117 0.8300 0.8115 0.8201 258,267 -0.00(-0.53%)
Mar 10, 2015 0.8510 0.8524 0.8105 0.8245 552,718 -0.03(-3.00%)
Mar 09, 2015 0.8650 0.8764 0.8500 0.8500 438,578 -0.02(-1.73%)
Mar 06, 2015 0.8900 0.8974 0.8600 0.8650 644,238 -0.02(-1.70%)
Mar 05, 2015 0.8700 0.8989 0.8700 0.8800 284,658 +0.00(+0.02%)
Mar 04, 2015 0.9000 0.8855 0.8700 0.8798 640,286 -0.01(-0.64%)
Mar 03, 2015 0.8843 0.9000 0.8816 0.8855 226,569 -0.00(-0.39%)
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.