Denison Mines Corp. (NY: DNN )

1.050 -0.050 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
Jun 01, 2010 1.330 1.380 1.290 1.290 237,883 -0.06(-4.44%)
May 28, 2010 1.350 1.380 1.330 1.350 217,342 +0.00(+0.00%)
May 27, 2010 1.310 1.370 1.300 1.350 375,332 +0.08(+6.30%)
May 26, 2010 1.290 1.330 1.270 1.270 389 +0.01(+0.79%)
May 25, 2010 1.220 1.270 1.190 1.260 682,870 +0.01(+0.80%)
May 24, 2010 1.300 1.300 1.250 1.250 205,403 -0.01(-0.79%)
May 21, 2010 1.200 1.290 1.200 1.260 873,301 +0.04(+3.28%)
May 20, 2010 1.240 1.250 1.220 1.220 822,297 -0.04(-3.17%)
May 19, 2010 1.300 1.300 1.240 1.260 1,060,242 -0.06(-4.55%)
May 18, 2010 1.390 1.400 1.300 1.320 727,668 -0.05(-3.65%)
May 17, 2010 1.370 1.410 1.350 1.370 531,165 -0.02(-1.44%)
May 14, 2010 1.390 1.470 1.380 1.390 436,574 -0.06(-4.14%)
May 13, 2010 1.480 1.480 1.420 1.450 278,932 +0.01(+0.69%)
May 12, 2010 1.450 1.470 1.430 1.440 345,158 -0.01(-0.69%)
May 11, 2010 1.430 1.450 1.430 1.450 383,277 +0.01(+0.69%)
May 10, 2010 1.460 1.470 1.440 1.440 441,327 +0.05(+3.60%)
May 07, 2010 1.420 1.470 1.380 1.390 785,749 -0.04(-2.80%)
May 06, 2010 1.430 1.480 1.380 1.430 1,754 -0.02(-1.38%)
May 05, 2010 1.430 1.450 1.420 1.450 669,961 -0.02(-1.36%)
May 04, 2010 1.560 1.570 1.460 1.470 100 -0.12(-7.55%)
May 03, 2010 1.610 1.640 1.580 1.590 374,942 -0.01(-0.63%)
Apr 30, 2010 1.640 1.640 1.580 1.600 453,609 -0.04(-2.44%)
Apr 29, 2010 1.680 1.700 1.620 1.640 368,709 -0.04(-2.38%)
Apr 28, 2010 1.680 1.710 1.660 1.680 376,934 -0.01(-0.59%)
Apr 27, 2010 1.670 1.722 1.640 1.690 987,502 +0.05(+3.05%)
Apr 26, 2010 1.770 1.790 1.630 1.640 1,033,834 -0.11(-6.29%)
Apr 23, 2010 1.650 1.750 1.650 1.750 1,054,471 +0.07(+4.17%)
Apr 22, 2010 1.550 1.680 1.550 1.680 1,445,606 +0.09(+5.66%)
Apr 21, 2010 1.580 1.600 1.550 1.590 410,043 +0.01(+0.63%)
Apr 20, 2010 1.530 1.600 1.530 1.580 1,019,591 +0.08(+5.33%)
Apr 19, 2010 1.410 1.511 1.410 1.500 1,655,398 +0.01(+0.67%)
Apr 16, 2010 1.470 1.510 1.470 1.490 420,244 +0.01(+0.68%)
Apr 15, 2010 1.550 1.550 1.480 1.480 480,550 -0.07(-4.52%)
Apr 14, 2010 1.480 1.550 1.480 1.550 1,012,317 +0.07(+4.73%)
Apr 13, 2010 1.510 1.510 1.450 1.480 437,323 +0.00(+0.00%)
Apr 12, 2010 1.590 1.590 1.460 1.480 808,809 -0.08(-5.13%)
Apr 09, 2010 1.560 1.560 1.520 1.560 439,274 +0.01(+0.65%)
Apr 08, 2010 1.550 1.560 1.500 1.550 472,674 +0.01(+0.65%)
Apr 07, 2010 1.610 1.670 1.530 1.540 966,447 -0.07(-4.35%)
Apr 06, 2010 1.620 1.620 1.580 1.610 719,684 +0.03(+1.90%)
Apr 05, 2010 1.540 1.620 1.530 1.580 856,955 +0.05(+3.27%)
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.