Skip to main content

Denison Mines Corp. (NY: DNN )

1.981 +0.031 (+1.60%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.5051 0.4827 0.5034 448,182 +0.03(+5.76%)
Jun 28, 2018 0.5001 0.5001 0.4730 0.4760 584,161 -0.01(-2.70%)
Jun 27, 2018 0.5000 0.5099 0.4875 0.4892 568,329 -0.01(-2.16%)
Jun 26, 2018 0.5019 0.5120 0.5000 0.5000 378,681 -0.01(-1.98%)
Jun 25, 2018 0.5100 0.5299 0.5050 0.5101 362,089 -0.02(-3.54%)
Jun 22, 2018 0.5121 0.5351 0.5114 0.5288 384,871 +0.02(+3.06%)
Jun 21, 2018 0.5399 0.5490 0.5104 0.5131 396,311 -0.03(-4.98%)
Jun 20, 2018 0.5240 0.5400 0.5150 0.5400 395,843 +0.02(+3.83%)
Jun 19, 2018 0.5300 0.5398 0.5112 0.5201 451,066 -0.02(-3.67%)
Jun 18, 2018 0.5200 0.5444 0.5200 0.5399 444,270 +0.01(+1.89%)
Jun 15, 2018 0.5555 0.5200 0.5299 574,354 -0.03(-4.61%)
Jun 14, 2018 0.5610 0.5660 0.5300 0.5555 519,568 +0.01(+0.98%)
Jun 13, 2018 0.5750 0.5750 0.5500 0.5501 534,783 -0.01(-1.77%)
Jun 12, 2018 0.5804 0.5804 0.5500 0.5600 934,948 -0.01(-1.86%)
Jun 11, 2018 0.5401 0.5706 0.5301 0.5706 3,633,107 +0.03(+4.70%)
Jun 08, 2018 0.5410 0.5450 0.5195 0.5450 911,708 +0.03(+4.81%)
Jun 07, 2018 0.5350 0.5427 0.5150 0.5200 477,781 -0.01(-2.75%)
Jun 06, 2018 0.5318 0.5347 1,130,499 +0.00(+0.56%)
Jun 05, 2018 0.5100 0.5500 0.4950 0.5317 2,349,473 +0.04(+8.49%)
Jun 04, 2018 0.4714 0.5007 0.4610 0.4901 974,584 +0.03(+5.94%)
Jun 01, 2018 0.4600 0.4714 0.4555 0.4626 620,722 +0.01(+1.56%)
May 31, 2018 0.4600 0.4700 0.4552 0.4555 220,670 -0.01(-2.04%)
May 30, 2018 0.4574 0.4721 0.4500 0.4650 164,066 +0.01(+2.88%)
May 29, 2018 0.4551 0.4800 0.4503 0.4520 570,340 -0.02(-3.83%)
May 25, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.09%)
May 24, 2018 0.4767 0.4831 0.4700 0.4704 414,577 -0.01(-1.32%)
May 23, 2018 0.4950 0.4950 0.4680 0.4767 455,653 -0.00(-0.69%)
May 22, 2018 0.5091 0.5091 0.4744 0.4800 338,300 -0.03(-5.70%)
May 21, 2018 0.5000 0.5100 0.4850 0.5090 367,477 +0.01(+2.83%)
May 18, 2018 0.4750 0.5000 0.4750 0.4950 521,151 +0.01(+2.44%)
May 17, 2018 0.4850 0.4864 0.4752 0.4832 293,320 +0.00(+0.69%)
May 16, 2018 0.4750 0.4870 0.4750 0.4799 246,316 +0.00(+1.03%)
May 15, 2018 0.4710 0.4880 0.4710 0.4750 319,679 +0.00(+1.04%)
May 14, 2018 0.4882 0.4889 0.4701 0.4701 177,016 +0.01(+1.10%)
May 11, 2018 0.4801 0.4899 0.4650 0.4650 140,802 -0.02(-3.95%)
May 10, 2018 0.4703 0.4900 0.4701 0.4841 311,635 +0.01(+2.04%)
May 09, 2018 0.4600 0.4830 0.4600 0.4744 175,170 +0.00(+0.62%)
May 08, 2018 0.4600 0.4773 0.4600 0.4715 206,844 +0.00(+0.32%)
May 07, 2018 0.4600 0.4827 0.4600 0.4700 202,203 +0.00(+0.49%)
May 04, 2018 0.4700 0.4819 0.4663 0.4677 160,233 -0.00(-0.49%)
May 03, 2018 0.4900 0.5038 0.4700 0.4700 485,658 -0.03(-6.37%)
May 02, 2018 0.4956 0.5078 0.4770 0.5020 754,046 +0.02(+3.29%)
May 01, 2018 0.4690 0.4970 0.4510 0.4860 536,164 +0.03(+6.11%)
Apr 30, 2018 0.4800 0.4800 0.4572 0.4580 212,187 -0.02(-3.64%)
Apr 27, 2018 0.4756 0.4800 0.4601 0.4753 108,081 +0.01(+1.62%)
Apr 26, 2018 0.4700 0.4900 0.4563 0.4677 210,261 -0.02(-3.53%)
Apr 25, 2018 0.4707 0.4899 0.4620 0.4848 177,319 +0.01(+3.00%)
Apr 24, 2018 0.5000 0.5010 0.4700 0.4707 205,067 -0.02(-3.86%)
Apr 23, 2018 0.4906 0.5000 0.4800 0.4896 641,808 -0.01(-2.51%)
Apr 20, 2018 0.5000 0.5151 0.4810 0.5022 356,056 -0.01(-1.53%)
Apr 19, 2018 0.5100 0.5300 0.5030 0.5100 469,979 -0.01(-1.72%)
Apr 18, 2018 0.5184 0.5280 0.4940 0.5189 805,433 +0.01(+1.77%)
Apr 17, 2018 0.5300 0.5300 0.4904 0.5099 735,211 +0.00(+0.02%)
Apr 16, 2018 0.4800 0.5199 0.4743 0.5098 1,495,818 +0.03(+6.94%)
Apr 13, 2018 0.4650 0.4801 0.4650 0.4767 374,950 +0.01(+1.25%)
Apr 12, 2018 0.4715 0.4770 0.4600 0.4708 403,924 -0.00(-0.19%)
Apr 11, 2018 0.4800 0.4800 0.4671 0.4717 172,275 +0.00(+0.04%)
Apr 10, 2018 0.4814 0.4879 0.4600 0.4715 376,529 +0.01(+1.92%)
Apr 09, 2018 0.4449 0.4900 0.4449 0.4626 472,906 +0.01(+2.80%)
Apr 06, 2018 0.4700 0.4726 0.4452 0.4500 287,370 -0.02(-4.78%)
Apr 05, 2018 0.4512 0.4749 0.4441 0.4726 352,119 +0.02(+3.62%)
Apr 04, 2018 0.4412 0.4619 0.4390 0.4561 395,371 -0.01(-1.45%)
Apr 03, 2018 0.4385 0.4639 0.4318 0.4628 360,682 +0.02(+5.54%)
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.