Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.070	2.110	2.060	2.100	752,832	+0.03(+1.45%)
Oct 28, 2010	2.110	2.140	2.040	2.070	841,468	-0.03(-1.43%)
Oct 27, 2010	2.150	2.150	2.000	2.100	1,413,374	-0.09(-4.11%)
Oct 25, 2010	2.220	2.230	2.130	2.190	2,053,139	+0.02(+0.92%)
Oct 22, 2010	2.070	2.180	2.070	2.170	1,110,492	+0.08(+3.83%)
Oct 21, 2010	2.210	2.240	2.000	2.090	3,110,026	-0.12(-5.43%)
Oct 20, 2010	2.160	2.240	2.130	2.210	2,329,201	+0.09(+4.25%)
Oct 19, 2010	2.100	2.200	2.030	2.120	3,470,483	-0.03(-1.40%)
Oct 18, 2010	2.000	2.160	1.950	2.150	2,427,423	+0.15(+7.50%)
Oct 15, 2010	2.000	2.040	1.970	2.000	1,680,365	-0.02(-0.99%)
Oct 14, 2010	1.920	2.050	1.890	2.020	3,020,911	+0.14(+7.45%)
Oct 13, 2010	1.890	1.890	1.820	1.880	1,922,489	+0.06(+3.30%)
Oct 12, 2010	1.830	1.850	1.760	1.820	989,332	-0.05(-2.67%)
Oct 11, 2010	1.830	1.870	1.830	1.870	696,605	+0.04(+2.19%)
Oct 08, 2010	1.830	1.870	1.780	1.830	982,255	-0.02(-1.08%)
Oct 07, 2010	1.790	1.850	1.720	1.850	500	+0.06(+3.35%)
Oct 06, 2010	1.760	1.790	1.730	1.790	1,500,508	+0.06(+3.47%)
Oct 05, 2010	1.700	1.766	1.660	1.730	1,210,881	+0.03(+1.76%)
Oct 04, 2010	1.760	1.800	1.660	1.700	1,146,151	-0.06(-3.41%)

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.