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 29, 2016	0.4400	0.4500	0.4325	0.4500	350,570	+0.01(+2.27%)
Jan 28, 2016	0.4300	0.4486	0.4278	0.4400	372,989	+0.01(+3.21%)
Jan 27, 2016	0.4200	0.4280	0.4111	0.4263	262,530	+0.01(+1.62%)
Jan 26, 2016	0.4100	0.4200	0.4048	0.4195	330,427	+0.01(+1.40%)
Jan 25, 2016	0.4100	0.4170	0.4011	0.4137	163,424	+0.00(+0.90%)
Jan 22, 2016	0.3900	0.4115	0.3900	0.4100	383,346	+0.03(+8.61%)
Jan 21, 2016	0.3800	0.3913	0.3740	0.3775	392,314	-0.00(-0.92%)
Jan 20, 2016	0.3769	0.3879	0.3619	0.3810	727,509	-0.01(-2.36%)
Jan 19, 2016	0.4000	0.4189	0.3833	0.3902	555,558	-0.01(-1.96%)
Jan 15, 2016	0.4200	0.3980	0.3980	0.3980	315,100	-0.01(-3.30%)
Jan 14, 2016	0.4100	0.4193	0.4021	0.4116	367,072	-0.00(-0.10%)
Jan 13, 2016	0.4327	0.4327	0.4102	0.4120	268,478	-0.02(-3.51%)
Jan 12, 2016	0.4518	0.4518	0.4185	0.4270	468,580	-0.01(-2.84%)
Jan 11, 2016	0.4600	0.4698	0.4300	0.4395	353,274	-0.00(-0.79%)
Jan 08, 2016	0.4316	0.4460	0.4260	0.4430	340,768	+0.02(+4.16%)
Jan 07, 2016	0.4600	0.4600	0.4233	0.4253	948,948	-0.04(-9.01%)
Jan 06, 2016	0.4800	0.4824	0.4600	0.4674	589,830	-0.01(-2.20%)
Jan 05, 2016	0.4726	0.4884	0.4710	0.4779	140,963	+0.00(+0.19%)

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.