Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.4600 0.4780 0.4550 0.4640 825,200 +0.01(+1.98%)
Dec 28, 2018 0.4750 0.4790 0.4480 0.4550 1,540,400 -0.02(-4.03%)
Dec 27, 2018 0.4990 0.4990 0.4507 0.4741 855,556 -0.04(-7.04%)
Dec 26, 2018 0.4500 0.5100 0.4500 0.5100 610,830 +0.06(+13.33%)
Dec 24, 2018 0.5100 0.5100 0.4400 0.4500 581,000 +0.00(+0.00%)
Dec 21, 2018 0.4500 0.4800 0.4500 0.4500 482,500 -0.01(-2.17%)
Dec 20, 2018 0.4600 0.4800 0.4500 0.4600 649,187 +0.00(+0.55%)
Dec 19, 2018 0.4600 0.4850 0.4575 0.4575 418,373 -0.01(-1.76%)
Dec 18, 2018 0.4700 0.4877 0.4575 0.4657 1,443,316 +0.01(+1.24%)
Dec 17, 2018 0.5290 0.5297 0.4600 0.4600 1,408,528 -0.07(-12.38%)
Dec 14, 2018 0.5200 0.5300 0.5120 0.5250 133,500 +0.01(+1.00%)
Dec 13, 2018 0.5394 0.5400 0.5100 0.5198 292,031 -0.01(-1.96%)
Dec 12, 2018 0.5100 0.5388 0.5100 0.5302 427,699 +0.02(+2.93%)
Dec 11, 2018 0.5350 0.5469 0.5050 0.5151 864,390 -0.02(-2.83%)
Dec 10, 2018 0.5400 0.5469 0.5250 0.5301 345,694 -0.02(-3.62%)
Dec 07, 2018 0.5500 0.5600 0.5400 0.5500 341,300 +0.00(+0.00%)
Dec 06, 2018 0.5600 0.5600 0.5300 0.5500 606,352 -0.01(-1.79%)
Dec 04, 2018 0.5800 0.5800 0.5400 0.5600 793,600 -0.01(-2.25%)
Dec 03, 2018 0.5900 0.5950 0.5600 0.5729 646,935 -0.02(-2.90%)
Nov 30, 2018 0.5700 0.5900 0.5500 0.5900 510,800 +0.02(+4.04%)
Nov 29, 2018 0.5600 0.5700 0.5550 0.5671 234,520 -0.00(-0.51%)
Nov 28, 2018 0.5500 0.5700 0.5500 0.5700 581,626 +0.02(+3.11%)
Nov 27, 2018 0.5500 0.5599 0.5421 0.5528 300,810 +0.00(+0.51%)
Nov 26, 2018 0.5700 0.5800 0.5400 0.5500 678,423 -0.01(-1.79%)
Nov 23, 2018 0.5500 0.5700 0.5400 0.5600 224,500 -0.01(-1.01%)
Nov 21, 2018 0.5657 0.5657 0.5657 0 +0.03(+4.68%)
Nov 20, 2018 0.5700 0.5700 0.5401 0.5404 916,324 -0.03(-4.71%)
Nov 19, 2018 0.5712 0.5989 0.5650 0.5671 350,320 -0.00(-0.68%)
Nov 16, 2018 0.5850 0.5900 0.5520 0.5710 389,600 +0.01(+1.96%)
Nov 15, 2018 0.5700 0.5900 0.5600 0.5600 783,291 -0.01(-1.91%)
Nov 14, 2018 0.5735 0.5788 0.5500 0.5709 611,094 +0.01(+1.04%)
Nov 13, 2018 0.5851 0.5962 0.5600 0.5650 597,130 -0.00(-0.86%)
Nov 12, 2018 0.6000 0.6099 0.5600 0.5699 474,283 -0.03(-5.02%)
Nov 09, 2018 0.6300 0.6300 0.5900 0.6000 695,800 -0.03(-4.76%)
Nov 08, 2018 0.6500 0.6600 0.6100 0.6300 798,767 -0.02(-3.08%)
Nov 07, 2018 0.6800 0.6800 0.6300 0.6500 732,800 +0.01(+1.72%)
Nov 06, 2018 0.6600 0.6748 0.6181 0.6390 1,415,355 -0.01(-1.68%)
Nov 05, 2018 0.6000 0.6500 0.6000 0.6499 1,060,263 +0.05(+8.32%)
Nov 02, 2018 0.6300 0.6400 0.6000 0.6000 351,400 -0.03(-4.58%)
Nov 01, 2018 0.6400 0.6400 0.6107 0.6288 489,483 -0.01(-1.75%)
Oct 31, 2018 0.5800 0.6400 0.5541 0.6400 1,051,635 +0.06(+10.63%)
Oct 30, 2018 0.5400 0.5800 0.5350 0.5785 622,780 +0.03(+5.34%)
Oct 29, 2018 0.5600 0.5612 0.5301 0.5492 304,589 -0.01(-1.40%)
Oct 26, 2018 0.5470 0.5710 0.5250 0.5570 602,900 +0.01(+2.22%)
Oct 25, 2018 0.5600 0.5726 0.5400 0.5449 487,926 -0.01(-2.10%)
Oct 24, 2018 0.5800 0.6100 0.5500 0.5566 434,936 -0.04(-6.28%)
Oct 23, 2018 0.5992 0.5992 0.5600 0.5939 778,634 +0.01(+1.12%)
Oct 22, 2018 0.6067 0.6067 0.5795 0.5873 613,721 +0.01(+1.26%)
Oct 19, 2018 0.6000 0.6100 0.5800 0.5800 556,900 -0.02(-3.65%)
Oct 18, 2018 0.6311 0.6378 0.5950 0.6020 539,623 -0.03(-4.44%)
Oct 17, 2018 0.6500 0.6500 0.6261 0.6300 371,796 -0.01(-2.30%)
Oct 16, 2018 0.6345 0.6500 0.6201 0.6448 720,759 +0.02(+3.17%)
Oct 15, 2018 0.6422 0.6422 0.6111 0.6250 694,460 +0.01(+0.81%)
Oct 12, 2018 0.6400 0.6400 0.6100 0.6200 341,600 +0.00(+0.00%)
Oct 11, 2018 0.6062 0.6285 0.5922 0.6200 673,898 +0.01(+2.16%)
Oct 10, 2018 0.6650 0.6700 0.5900 0.6069 1,187,746 -0.05(-8.21%)
Oct 09, 2018 0.6800 0.6818 0.6600 0.6612 675,136 -0.02(-2.43%)
Oct 08, 2018 0.6650 0.6800 0.6501 0.6777 617,000 +0.01(+1.91%)
Oct 05, 2018 0.6700 0.6800 0.6550 0.6650 631,300 -0.01(-0.75%)
Oct 04, 2018 0.6900 0.6879 0.6400 0.6700 787,449 +0.01(+0.75%)
Oct 03, 2018 0.6400 0.6802 0.6350 0.6650 1,233,353 +0.03(+3.91%)
Oct 02, 2018 0.6300 0.6600 0.6201 0.6400 1,141,852 +0.01(+0.90%)
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.