Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.8550	0.8700	0.8412	0.8550	248,969	+0.01(+0.59%)
Jan 29, 2015	0.8900	0.8900	0.8303	0.8500	535,439	-0.01(-0.93%)
Jan 28, 2015	0.8800	0.8939	0.8580	0.8580	224,388	-0.02(-2.50%)
Jan 27, 2015	0.8900	0.9086	0.8800	0.8800	636,712	+0.00(+0.00%)
Jan 26, 2015	0.8700	0.9000	0.8700	0.8800	558,876	+0.02(+2.33%)
Jan 23, 2015	0.8700	0.8774	0.8600	0.8600	523,785	-0.02(-2.27%)
Jan 22, 2015	0.9100	0.9100	0.8731	0.8800	234,377	+0.00(+0.00%)
Jan 21, 2015	0.9199	0.9199	0.8717	0.8800	269,530	-0.01(-0.85%)
Jan 20, 2015	0.9000	0.9200	0.8800	0.8875	542,153	-0.01(-1.39%)
Jan 16, 2015	0.8800	0.9199	0.8623	0.9000	450,175	+0.02(+2.27%)
Jan 15, 2015	0.8800	0.9037	0.8700	0.8800	366,245	-0.01(-1.12%)
Jan 14, 2015	0.9016	0.9046	0.8510	0.8900	1,235,293	-0.06(-6.24%)
Jan 13, 2015	0.9400	0.9500	0.9000	0.9492	617,286	-0.00(-0.08%)
Jan 12, 2015	0.9500	0.9500	0.9000	0.9500	773,687	+0.00(+0.00%)
Jan 09, 2015	0.9800	0.9800	0.9340	0.9500	201,116	-0.02(-2.06%)
Jan 08, 2015	0.9500	0.9773	0.9433	0.9700	322,423	+0.02(+2.11%)
Jan 07, 2015	0.9292	0.9500	0.9220	0.9500	721,949	+0.02(+2.15%)
Jan 06, 2015	0.9300	0.9498	0.9205	0.9300	510,951	+0.00(+0.00%)
Jan 05, 2015	0.9777	1.000	0.9300	0.9300	654,656	-0.06(-6.06%)

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.