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

Denison Mines Corp. (NY: DNN )

2.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2018 0.5051 0.4827 0.5034 448,182 +0.03(+5.76%)
Jun 28, 2018 0.5001 0.5001 0.4730 0.4760 584,161 -0.01(-2.70%)
Jun 27, 2018 0.5000 0.5099 0.4875 0.4892 568,329 -0.01(-2.16%)
Jun 26, 2018 0.5019 0.5120 0.5000 0.5000 378,681 -0.01(-1.98%)
Jun 25, 2018 0.5100 0.5299 0.5050 0.5101 362,089 -0.02(-3.54%)
Jun 22, 2018 0.5121 0.5351 0.5114 0.5288 384,871 +0.02(+3.06%)
Jun 21, 2018 0.5399 0.5490 0.5104 0.5131 396,311 -0.03(-4.98%)
Jun 20, 2018 0.5240 0.5400 0.5150 0.5400 395,843 +0.02(+3.83%)
Jun 19, 2018 0.5300 0.5398 0.5112 0.5201 451,066 -0.02(-3.67%)
Jun 18, 2018 0.5200 0.5444 0.5200 0.5399 444,270 +0.01(+1.89%)
Jun 15, 2018 0.5555 0.5200 0.5299 574,354 -0.03(-4.61%)
Jun 14, 2018 0.5610 0.5660 0.5300 0.5555 519,568 +0.01(+0.98%)
Jun 13, 2018 0.5750 0.5750 0.5500 0.5501 534,783 -0.01(-1.77%)
Jun 12, 2018 0.5804 0.5804 0.5500 0.5600 934,948 -0.01(-1.86%)
Jun 11, 2018 0.5401 0.5706 0.5301 0.5706 3,633,107 +0.03(+4.70%)
Jun 08, 2018 0.5410 0.5450 0.5195 0.5450 911,708 +0.03(+4.81%)
Jun 07, 2018 0.5350 0.5427 0.5150 0.5200 477,781 -0.01(-2.75%)
Jun 06, 2018 0.5318 0.5347 1,130,499 +0.00(+0.56%)
Jun 05, 2018 0.5100 0.5500 0.4950 0.5317 2,349,473 +0.04(+8.49%)
Jun 04, 2018 0.4714 0.5007 0.4610 0.4901 974,584 +0.03(+5.94%)
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.