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

Denison Mines Corp. (NY: DNN )

1.970 -0.020 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 0.7411 0.7500 0.7200 0.7500 616,638 +0.00(+0.00%)
Jun 29, 2015 0.7600 0.7676 0.7100 0.7500 648,891 -0.02(-2.60%)
Jun 26, 2015 0.7705 0.7705 0.7600 0.7700 370,418 -0.01(-1.28%)
Jun 25, 2015 0.7800 0.7942 0.7600 0.7800 331,209 -0.01(-1.27%)
Jun 24, 2015 0.7859 0.7985 0.7750 0.7900 122,069 +0.00(+0.00%)
Jun 23, 2015 0.7693 0.7900 0.7605 0.7900 565,208 +0.01(+1.28%)
Jun 22, 2015 0.7900 0.7900 0.7600 0.7800 382,364 +0.00(+0.22%)
Jun 19, 2015 0.7900 0.7943 0.7700 0.7783 350,340 -0.01(-1.06%)
Jun 18, 2015 0.7867 0.7999 0.7664 0.7866 405,179 +0.01(+0.85%)
Jun 17, 2015 0.8070 0.8099 0.7600 0.7800 819,498 -0.03(-3.23%)
Jun 16, 2015 0.8000 0.8200 0.7950 0.8060 673,078 -0.01(-1.18%)
Jun 15, 2015 0.8150 0.8213 0.8000 0.8156 386,241 -0.01(-1.73%)
Jun 12, 2015 0.8295 0.8300 0.8200 0.8300 132,563 -0.01(-1.12%)
Jun 11, 2015 0.8293 0.8394 0.8112 0.8394 224,893 +0.02(+2.37%)
Jun 10, 2015 0.8300 0.8398 0.8200 0.8200 399,446 -0.01(-1.16%)
Jun 09, 2015 0.8235 0.8300 0.8190 0.8296 225,156 +0.01(+1.05%)
Jun 08, 2015 0.8475 0.8475 0.8200 0.8210 402,943 -0.03(-3.41%)
Jun 05, 2015 0.8240 0.8500 0.8000 0.8500 577,910 +0.02(+2.10%)
Jun 04, 2015 0.8300 0.8335 0.8200 0.8325 220,127 -0.00(-0.30%)
Jun 03, 2015 0.8450 0.8450 0.8235 0.8350 210,166 -0.01(-1.18%)
Jun 02, 2015 0.8228 0.8485 0.8167 0.8450 565,141 +0.03(+3.05%)
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.