Indicators

Denison Mines Corp. (NY: DNN )

2.140 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.5391	0.5400	0.5241	0.5272	932,660	-0.00(-0.53%)
Jul 28, 2016	0.5401	0.5500	0.5300	0.5300	149,626	-0.02(-2.75%)
Jul 27, 2016	0.5487	0.5500	0.5351	0.5450	349,105	+0.01(+0.93%)
Jul 26, 2016	0.5300	0.5480	0.5269	0.5400	389,250	+0.01(+1.89%)
Jul 25, 2016	0.5500	0.5537	0.5300	0.5300	192,010	-0.02(-3.64%)
Jul 22, 2016	0.5500	0.5563	0.5445	0.5500	89,929	-0.00(-0.25%)
Jul 21, 2016	0.5600	0.5600	0.5490	0.5514	85,199	-0.00(-0.04%)
Jul 20, 2016	0.5598	0.5599	0.5420	0.5516	72,424	+0.00(+0.24%)
Jul 19, 2016	0.5600	0.5628	0.5500	0.5503	172,165	-0.01(-1.42%)
Jul 18, 2016	0.5600	0.5667	0.5445	0.5582	138,271	-0.00(-0.34%)
Jul 15, 2016	0.5560	0.5630	0.5461	0.5601	111,510	+0.00(+0.70%)
Jul 14, 2016	0.5596	0.5643	0.5470	0.5562	206,278	+0.00(+0.11%)
Jul 13, 2016	0.5700	0.5800	0.5528	0.5556	225,445	-0.01(-2.49%)
Jul 12, 2016	0.5319	0.5778	0.5319	0.5698	468,491	+0.03(+5.79%)
Jul 11, 2016	0.5300	0.5400	0.5300	0.5386	356,085	+0.01(+1.34%)
Jul 08, 2016	0.5300	0.5500	0.5314	0.5315	364,571	-0.00(-0.90%)
Jul 07, 2016	0.5325	0.5450	0.5299	0.5363	204,275	-0.00(-0.69%)
Jul 06, 2016	0.5500	0.5500	0.5300	0.5400	364,741	-0.00(-0.17%)
Jul 05, 2016	0.5600	0.5654	0.5401	0.5409	162,506	-0.00(-0.84%)

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.