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 (%)
May 31, 2012 1.530 1.550 1.450 1.500 703,228 -0.04(-2.60%)
May 30, 2012 1.570 1.590 1.540 1.540 435,958 -0.10(-6.38%)
May 29, 2012 1.630 1.710 1.620 1.645 710,590 +0.06(+4.11%)
May 25, 2012 1.620 1.630 1.560 1.580 587,463 -0.02(-1.25%)
May 24, 2012 1.490 1.600 1.490 1.600 728,353 +0.08(+5.26%)
May 23, 2012 1.350 1.520 1.350 1.520 686,264 +0.14(+10.14%)
May 22, 2012 1.430 1.490 1.380 1.380 612,333 -0.08(-5.48%)
May 21, 2012 1.420 1.490 1.420 1.460 527,570 +0.06(+4.29%)
May 18, 2012 1.350 1.470 1.350 1.400 905,330 +0.06(+4.48%)
May 17, 2012 1.330 1.380 1.330 1.340 504,738 -0.01(-0.74%)
May 16, 2012 1.400 1.420 1.340 1.350 976,423 -0.07(-4.93%)
May 15, 2012 1.510 1.520 1.400 1.420 754,189 -0.08(-5.65%)
May 14, 2012 1.520 1.550 1.480 1.505 1,058,759 -0.10(-5.94%)
May 11, 2012 1.640 1.680 1.570 1.600 634,801 -0.04(-2.44%)
May 10, 2012 1.570 1.660 1.570 1.640 620,473 +0.06(+3.80%)
May 09, 2012 1.560 1.590 1.550 1.580 617,032 -0.02(-1.25%)
May 08, 2012 1.670 1.680 1.560 1.600 1,135,629 -0.14(-8.05%)
May 07, 2012 1.740 1.760 1.700 1.740 386,321 -0.04(-2.25%)
May 04, 2012 1.840 1.840 1.760 1.780 505,469 -0.10(-5.32%)
May 03, 2012 1.940 1.980 1.850 1.880 666,660 -0.09(-4.57%)
May 02, 2012 1.860 1.980 1.840 1.970 834,363 +0.07(+3.68%)
May 01, 2012 1.820 1.910 1.820 1.900 808,267 +0.07(+3.83%)
Apr 30, 2012 1.870 1.870 1.780 1.830 726,571 -0.04(-2.14%)
Apr 27, 2012 1.920 1.920 1.850 1.870 471,454 -0.05(-2.60%)
Apr 26, 2012 1.800 1.920 1.800 1.920 906,366 +0.10(+5.49%)
Apr 25, 2012 1.820 1.840 1.780 1.820 298,594 +0.01(+0.55%)
Apr 24, 2012 1.790 1.830 1.770 1.810 401,459 +0.02(+1.12%)
Apr 23, 2012 1.790 1.810 1.740 1.790 1,078,483 -0.04(-2.19%)
Apr 20, 2012 1.840 1.900 1.810 1.830 1,250,944 +0.04(+2.23%)
Apr 19, 2012 1.730 1.880 1.680 1.790 1,739,567 +0.03(+1.70%)
Apr 18, 2012 1.640 1.780 1.630 1.760 1,805,920 +0.06(+3.53%)
Apr 17, 2012 1.470 1.780 1.460 1.700 5,245,307 +0.27(+18.88%)
Apr 16, 2012 1.450 1.500 1.400 1.430 265,590 -0.01(-0.69%)
Apr 13, 2012 1.520 1.520 1.430 1.440 554,068 -0.10(-6.49%)
Apr 12, 2012 1.360 1.540 1.360 1.540 719,976 +0.20(+14.93%)
Apr 11, 2012 1.410 1.430 1.300 1.340 1,318,506 -0.07(-4.96%)
Apr 10, 2012 1.400 1.440 1.370 1.410 694,245 -0.01(-0.70%)
Apr 09, 2012 1.430 1.450 1.410 1.420 387,389 -0.07(-4.70%)
Apr 05, 2012 1.460 1.500 1.430 1.490 425,259 +0.01(+0.68%)
Apr 04, 2012 1.520 1.520 1.460 1.480 805,408 -0.05(-3.27%)
Apr 03, 2012 1.520 1.581 1.510 1.530 981,067 +0.01(+0.66%)
Apr 02, 2012 1.490 1.532 1.490 1.520 401,608 -0.01(-0.65%)
Mar 30, 2012 1.520 1.530 1.500 1.530 692,944 +0.01(+0.66%)
Mar 29, 2012 1.550 1.550 1.500 1.520 919,153 -0.03(-1.94%)
Mar 28, 2012 1.560 1.590 1.550 1.550 676,000 -0.03(-1.90%)
Mar 27, 2012 1.580 1.610 1.570 1.580 318,222 -0.01(-0.63%)
Mar 26, 2012 1.610 1.620 1.590 1.590 375,649 +0.00(+0.00%)
Mar 23, 2012 1.560 1.620 1.560 1.590 348,453 +0.01(+0.63%)
Mar 22, 2012 1.620 1.630 1.570 1.580 666,760 -0.07(-4.24%)
Mar 21, 2012 1.580 1.650 1.580 1.650 1,100,561 +0.07(+4.43%)
Mar 20, 2012 1.540 1.620 1.540 1.580 655,669 +0.00(+0.00%)
Mar 19, 2012 1.530 1.610 1.530 1.580 708,798 +0.03(+1.94%)
Mar 16, 2012 1.580 1.610 1.550 1.550 970,045 -0.03(-1.90%)
Mar 15, 2012 1.600 1.630 1.580 1.580 712,080 -0.03(-1.86%)
Mar 14, 2012 1.680 1.690 1.580 1.610 1,058,216 -0.05(-3.01%)
Mar 13, 2012 1.540 1.680 1.530 1.660 1,899,018 +0.15(+9.93%)
Mar 12, 2012 1.540 1.580 1.500 1.510 1,064,336 -0.05(-3.21%)
Mar 09, 2012 1.640 1.670 1.520 1.560 3,050,332 -0.16(-9.30%)
Mar 08, 2012 1.690 1.730 1.680 1.720 1,147,137 +0.03(+1.78%)
Mar 07, 2012 1.650 1.690 1.600 1.690 1,446,964 +0.08(+4.97%)
Mar 06, 2012 1.630 1.650 1.570 1.610 2,248,737 -0.10(-5.85%)
Mar 05, 2012 1.850 1.860 1.700 1.710 1,670,840 -0.15(-8.06%)
Mar 02, 2012 1.940 1.950 1.820 1.860 1,288,182 -0.07(-3.63%)
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.