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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 1.260 1.290 1.260 1.270 669,003 -0.02(-1.55%)
May 30, 2013 1.250 1.290 1.240 1.290 1,136,969 +0.03(+2.38%)
May 29, 2013 1.250 1.260 1.220 1.260 615,079 +0.05(+4.13%)
May 28, 2013 1.250 1.260 1.210 1.210 582,587 -0.01(-0.82%)
May 24, 2013 1.180 1.230 1.180 1.220 872,866 +0.04(+3.39%)
May 23, 2013 1.190 1.220 1.170 1.180 468,661 +0.00(+0.00%)
May 22, 2013 1.230 1.250 1.180 1.180 706,753 -0.05(-4.07%)
May 21, 2013 1.240 1.250 1.200 1.230 669,101 -0.04(-3.15%)
May 20, 2013 1.210 1.270 1.200 1.270 656,072 +0.07(+5.83%)
May 17, 2013 1.230 1.230 1.200 1.200 722,782 -0.03(-2.44%)
May 16, 2013 1.170 1.230 1.160 1.230 1,153,441 +0.07(+6.03%)
May 15, 2013 1.190 1.190 1.150 1.160 585,382 -0.03(-2.52%)
May 13, 2013 1.210 1.230 1.190 1.190 516,124 -0.01(-0.83%)
May 10, 2013 1.200 1.220 1.190 1.200 398,345 +0.00(+0.00%)
May 09, 2013 1.210 1.270 1.200 1.200 755,907 -0.05(-4.00%)
May 08, 2013 1.220 1.280 1.200 1.250 2,078,013 +0.06(+5.04%)
May 07, 2013 1.180 1.190 1.150 1.190 724,522 +0.00(+0.00%)
May 06, 2013 1.190 1.190 1.160 1.190 689,891 +0.00(+0.00%)
May 03, 2013 1.160 1.190 1.150 1.190 1,009,287 +0.03(+2.59%)
May 02, 2013 1.210 1.220 1.150 1.160 455,075 -0.04(-3.33%)
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.