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

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 0.4700 0.4700 0.4530 0.4600 276,725 +0.01(+1.25%)
Oct 30, 2019 0.4700 0.4700 0.4519 0.4543 448,641 -0.01(-2.39%)
Oct 29, 2019 0.4600 0.4699 0.4600 0.4654 62,465 +0.00(+0.58%)
Oct 28, 2019 0.4690 0.4700 0.4627 0.4627 184,299 -0.01(-1.47%)
Oct 25, 2019 0.4750 0.4750 0.4600 0.4696 312,500 +0.01(+2.09%)
Oct 24, 2019 0.4700 0.4725 0.4600 0.4600 137,105 -0.01(-2.69%)
Oct 23, 2019 0.4620 0.4800 0.4620 0.4727 106,296 +0.01(+2.54%)
Oct 22, 2019 0.4732 0.4743 0.4610 0.4610 163,983 -0.01(-2.72%)
Oct 21, 2019 0.4750 0.4869 0.4722 0.4739 102,931 -0.01(-1.17%)
Oct 18, 2019 0.4869 0.4869 0.4715 0.4795 130,300 +0.00(+0.10%)
Oct 17, 2019 0.4722 0.4807 0.4700 0.4790 88,076 +0.01(+1.44%)
Oct 16, 2019 0.4700 0.4800 0.4500 0.4722 205,270 -0.00(-0.67%)
Oct 15, 2019 0.4736 0.4869 0.4736 0.4754 261,790 +0.00(+0.78%)
Oct 14, 2019 0.4700 0.4799 0.4650 0.4717 87,703 -0.01(-2.10%)
Oct 11, 2019 0.4899 0.4900 0.4817 0.4818 201,600 -0.01(-1.67%)
Oct 10, 2019 0.4800 0.4900 0.4700 0.4900 377,858 +0.02(+3.31%)
Oct 09, 2019 0.4604 0.4850 0.4604 0.4743 232,270 +0.00(+0.21%)
Oct 08, 2019 0.4610 0.4800 0.4610 0.4733 211,662 +0.00(+0.36%)
Oct 07, 2019 0.4800 0.4800 0.4712 0.4716 95,768 -0.01(-2.56%)
Oct 04, 2019 0.4700 0.4851 0.4700 0.4840 246,500 +0.01(+1.68%)
Oct 03, 2019 0.4600 0.4800 0.4501 0.4760 306,877 +0.01(+2.17%)
Oct 02, 2019 0.4700 0.4700 0.4569 0.4659 246,208 -0.00(-0.60%)
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.