Indicators

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.5201	0.5400	0.5200	0.5290	798,600	+0.01(+1.73%)
Jun 27, 2019	0.5300	0.5400	0.5200	0.5200	388,283	-0.01(-1.68%)
Jun 26, 2019	0.5100	0.5298	0.5100	0.5289	143,908	+0.01(+2.52%)
Jun 25, 2019	0.5300	0.5300	0.5121	0.5159	243,581	-0.01(-2.61%)
Jun 24, 2019	0.5300	0.5360	0.5292	0.5297	223,856	-0.01(-1.78%)
Jun 21, 2019	0.5220	0.5472	0.5220	0.5393	359,500	+0.01(+2.33%)
Jun 20, 2019	0.5100	0.5325	0.5100	0.5270	492,932	+0.01(+2.71%)
Jun 19, 2019	0.5197	0.5199	0.5105	0.5131	189,229	-0.00(-0.70%)
Jun 18, 2019	0.5181	0.5216	0.5135	0.5167	115,001	-0.00(-0.40%)
Jun 17, 2019	0.5181	0.5227	0.5181	0.5188	126,013	-0.00(-0.23%)
Jun 14, 2019	0.5180	0.5300	0.5180	0.5200	103,800	-0.01(-1.31%)
Jun 13, 2019	0.5200	0.5269	0.5199	0.5269	118,210	+0.01(+1.35%)
Jun 12, 2019	0.5118	0.5235	0.5118	0.5199	137,393	+0.00(+0.76%)
Jun 11, 2019	0.5200	0.5300	0.5150	0.5160	142,394	-0.01(-1.66%)
Jun 10, 2019	0.5250	0.5283	0.5183	0.5247	160,715	-0.00(-0.06%)
Jun 07, 2019	0.5117	0.5286	0.5116	0.5250	197,600	+0.00(+0.13%)
Jun 06, 2019	0.5200	0.5247	0.5100	0.5243	278,482	+0.00(+0.83%)
Jun 05, 2019	0.5200	0.5220	0.5100	0.5200	251,434	+0.00(+0.44%)
Jun 04, 2019	0.5500	0.5500	0.5110	0.5177	337,041	-0.01(-2.06%)

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.