Indicators

Denison Mines Corp. (NY: DNN )

2.040 +0.060 (+3.03%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	1.950	2.050	1.910	1.940	2,066,518	+0.01(+0.52%)
Feb 28, 2012	1.920	1.990	1.900	1.930	1,158,867	+0.02(+1.05%)
Feb 27, 2012	1.930	1.950	1.850	1.910	1,239,173	-0.03(-1.55%)
Feb 24, 2012	1.970	2.020	1.920	1.940	1,635,633	-0.01(-0.51%)
Feb 23, 2012	1.950	2.070	1.920	1.950	3,044,189	-0.01(-0.51%)
Feb 22, 2012	1.900	2.030	1.850	1.960	3,378,284	+0.09(+4.81%)
Feb 21, 2012	1.880	1.950	1.870	1.870	1,527,244	+0.02(+1.08%)
Feb 17, 2012	1.800	1.850	1.790	1.850	968,767	+0.07(+3.93%)
Feb 16, 2012	1.710	1.810	1.680	1.780	1,589,702	+0.05(+2.89%)
Feb 15, 2012	1.750	1.770	1.700	1.730	855,888	-0.01(-0.57%)
Feb 14, 2012	1.780	1.800	1.710	1.740	725,651	-0.04(-2.25%)
Feb 13, 2012	1.850	1.860	1.770	1.780	787,810	-0.08(-4.30%)
Feb 10, 2012	1.810	1.950	1.750	1.860	2,508,442	-0.01(-0.53%)
Feb 09, 2012	1.760	1.870	1.750	1.870	1,416,916	+0.14(+8.09%)
Feb 08, 2012	1.780	1.790	1.730	1.730	456,356	-0.02(-1.14%)
Feb 07, 2012	1.820	1.820	1.750	1.750	501,363	-0.05(-2.78%)
Feb 06, 2012	1.770	1.825	1.750	1.800	723,766	+0.03(+1.69%)
Feb 03, 2012	1.800	1.840	1.760	1.770	587,812	-0.01(-0.56%)
Feb 02, 2012	1.760	1.810	1.760	1.780	664,065	+0.02(+1.14%)

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.