Indicators

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	1.200	1.200	1.160	1.180	616,865	+0.00(+0.00%)
Jun 27, 2013	1.170	1.190	1.170	1.180	450,813	+0.02(+1.72%)
Jun 26, 2013	1.190	1.190	1.160	1.160	568,871	-0.03(-2.52%)
Jun 25, 2013	1.160	1.200	1.160	1.190	1,042,890	+0.02(+1.71%)
Jun 24, 2013	1.180	1.190	1.160	1.170	684,163	-0.01(-0.85%)
Jun 21, 2013	1.180	1.180	1.160	1.180	573,691	+0.00(+0.00%)
Jun 20, 2013	1.180	1.200	1.160	1.180	1,206,461	-0.04(-3.28%)
Jun 19, 2013	1.220	1.250	1.210	1.220	425,024	+0.00(+0.00%)
Jun 18, 2013	1.240	1.260	1.220	1.220	428,934	-0.02(-1.61%)
Jun 17, 2013	1.280	1.280	1.220	1.240	422,804	+0.00(+0.00%)
Jun 14, 2013	1.230	1.280	1.220	1.240	435,260	+0.03(+2.48%)
Jun 13, 2013	1.210	1.240	1.200	1.210	402,518	-0.01(-0.82%)
Jun 12, 2013	1.250	1.250	1.200	1.220	633,420	-0.02(-1.61%)
Jun 11, 2013	1.240	1.250	1.230	1.240	667,439	-0.02(-1.59%)
Jun 10, 2013	1.300	1.300	1.250	1.260	745,190	-0.04(-3.08%)
Jun 07, 2013	1.330	1.340	1.280	1.300	536,400	-0.02(-1.52%)
Jun 06, 2013	1.360	1.380	1.290	1.320	838,965	-0.03(-2.22%)
Jun 05, 2013	1.320	1.390	1.320	1.350	1,951,183	+0.03(+2.27%)
Jun 04, 2013	1.270	1.340	1.270	1.320	1,130,122	+0.04(+3.13%)

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.