Indicators

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.6800	0.6800	0.6500	0.6650	1,326,400	+0.00(+0.61%)
Sep 27, 2018	0.6500	0.6899	0.6390	0.6610	2,173,222	+0.03(+4.94%)
Sep 26, 2018	0.6000	0.6400	0.5800	0.6299	2,325,087	+0.03(+5.87%)
Sep 25, 2018	0.5800	0.6000	0.5752	0.5950	1,518,437	+0.03(+5.76%)
Sep 24, 2018	0.5587	0.5679	0.5503	0.5626	237,499	+0.00(+0.46%)
Sep 21, 2018	0.5700	0.5700	0.5500	0.5600	743,700	-0.01(-1.75%)
Sep 20, 2018	0.5767	0.5767	0.5400	0.5700	536,259	-0.00(-0.26%)
Sep 19, 2018	0.5700	0.5749	0.5520	0.5715	823,641	+0.01(+2.07%)
Sep 18, 2018	0.5500	0.5599	0.5305	0.5599	792,317	+0.02(+3.69%)
Sep 17, 2018	0.5400	0.5611	0.5353	0.5400	961,927	+0.01(+0.93%)
Sep 14, 2018	0.5680	0.5680	0.5300	0.5350	1,162,700	-0.03(-4.46%)
Sep 13, 2018	0.5500	0.5625	0.5300	0.5600	2,118,249	+0.03(+4.87%)
Sep 12, 2018	0.5100	0.5400	0.4902	0.5340	2,091,516	+0.03(+6.80%)
Sep 11, 2018	0.4900	0.5021	0.4900	0.5000	693,353	-0.00(-0.36%)
Sep 10, 2018	0.4940	0.5053	0.4830	0.5018	949,497	+0.01(+2.41%)
Sep 07, 2018	0.5000	0.5100	0.4800	0.4900	767,100	-0.01(-1.59%)
Sep 06, 2018	0.5200	0.5200	0.4950	0.4979	688,420	+0.01(+1.10%)
Sep 05, 2018	0.5200	0.5302	0.4910	0.4925	847,545	-0.02(-3.43%)

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.