Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.870	1.870	1.780	1.830	726,571	-0.04(-2.14%)
Apr 27, 2012	1.920	1.920	1.850	1.870	471,454	-0.05(-2.60%)
Apr 26, 2012	1.800	1.920	1.800	1.920	906,366	+0.10(+5.49%)
Apr 25, 2012	1.820	1.840	1.780	1.820	298,594	+0.01(+0.55%)
Apr 24, 2012	1.790	1.830	1.770	1.810	401,459	+0.02(+1.12%)
Apr 23, 2012	1.790	1.810	1.740	1.790	1,078,483	-0.04(-2.19%)
Apr 20, 2012	1.840	1.900	1.810	1.830	1,250,944	+0.04(+2.23%)
Apr 19, 2012	1.730	1.880	1.680	1.790	1,739,567	+0.03(+1.70%)
Apr 18, 2012	1.640	1.780	1.630	1.760	1,805,920	+0.06(+3.53%)
Apr 17, 2012	1.470	1.780	1.460	1.700	5,245,307	+0.27(+18.88%)
Apr 16, 2012	1.450	1.500	1.400	1.430	265,590	-0.01(-0.69%)
Apr 13, 2012	1.520	1.520	1.430	1.440	554,068	-0.10(-6.49%)
Apr 12, 2012	1.360	1.540	1.360	1.540	719,976	+0.20(+14.93%)
Apr 11, 2012	1.410	1.430	1.300	1.340	1,318,506	-0.07(-4.96%)
Apr 10, 2012	1.400	1.440	1.370	1.410	694,245	-0.01(-0.70%)
Apr 09, 2012	1.430	1.450	1.410	1.420	387,389	-0.07(-4.70%)
Apr 05, 2012	1.460	1.500	1.430	1.490	425,259	+0.01(+0.68%)
Apr 04, 2012	1.520	1.520	1.460	1.480	805,408	-0.05(-3.27%)
Apr 03, 2012	1.520	1.581	1.510	1.530	981,067	+0.01(+0.66%)

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.