Denison Mines Corp. (NY: DNN )

1.100 +0.010 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 0.5286 0.5286 0.5220 0.5286 264,193 +0.01(+2.60%)
May 31, 2019 0.5000 0.5289 0.4950 0.5152 786,300 +0.01(+1.80%)
May 30, 2019 0.5000 0.5079 0.4952 0.5061 261,679 +0.01(+1.22%)
May 29, 2019 0.4900 0.5000 0.4900 0.5000 319,946 +0.00(+0.22%)
May 28, 2019 0.5000 0.5123 0.4947 0.4989 299,527 -0.00(-0.28%)
May 24, 2019 0.5000 0.5100 0.4970 0.5003 145,200 -0.00(-0.71%)
May 23, 2019 0.5000 0.5044 0.4950 0.5039 189,672 -0.00(-0.49%)
May 22, 2019 0.5172 0.5200 0.5002 0.5064 205,484 -0.01(-1.82%)
May 21, 2019 0.5100 0.5284 0.5100 0.5158 339,790 +0.02(+3.10%)
May 20, 2019 0.5150 0.5273 0.5003 0.5003 265,288 -0.02(-3.79%)
May 17, 2019 0.5200 0.5205 0.5096 0.5200 703,100 +0.00(+0.00%)
May 16, 2019 0.5000 0.5200 0.4999 0.5200 205,315 +0.02(+3.46%)
May 15, 2019 0.5000 0.5051 0.4956 0.5026 213,302 +0.01(+1.07%)
May 14, 2019 0.4939 0.5052 0.4900 0.4973 719,488 -0.00(-0.12%)
May 13, 2019 0.5050 0.5051 0.4955 0.4979 560,061 -0.01(-1.21%)
May 10, 2019 0.5000 0.5050 0.5000 0.5040 125,200 +0.00(+0.06%)
May 09, 2019 0.5049 0.5086 0.4949 0.5037 393,881 +0.00(+0.50%)
May 08, 2019 0.5200 0.5200 0.5000 0.5012 301,500 -0.01(-1.96%)
May 07, 2019 0.5266 0.5266 0.5080 0.5112 643,435 -0.02(-2.92%)
May 06, 2019 0.5350 0.5350 0.5111 0.5266 317,036 +0.00(+0.08%)
May 03, 2019 0.5135 0.5284 0.5100 0.5262 371,000 +0.01(+1.17%)
May 02, 2019 0.5154 0.5388 0.5104 0.5201 437,616 -0.02(-3.69%)
May 01, 2019 0.5250 0.5450 0.5200 0.5400 347,768 +0.01(+1.45%)
Apr 30, 2019 0.5133 0.5351 0.5102 0.5323 535,490 +0.02(+3.36%)
Apr 29, 2019 0.5177 0.5295 0.5100 0.5150 333,107 -0.00(-0.52%)
Apr 26, 2019 0.5275 0.5275 0.5100 0.5177 474,400 -0.00(-0.60%)
Apr 25, 2019 0.5300 0.5263 0.5111 0.5208 913,167 +0.00(+0.15%)
Apr 24, 2019 0.5400 0.5400 0.5200 0.5200 348,068 -0.02(-3.35%)
Apr 23, 2019 0.5360 0.5380 0.5200 0.5380 311,971 +0.00(+0.81%)
Apr 22, 2019 0.5286 0.5400 0.5284 0.5337 293,191 -0.00(-0.02%)
Apr 18, 2019 0.5400 0.5400 0.5283 0.5338 309,700 -0.01(-1.15%)
Apr 17, 2019 0.5427 0.5517 0.5400 0.5400 132,249 -0.00(-0.24%)
Apr 16, 2019 0.5598 0.5740 0.5411 0.5413 416,167 -0.01(-2.43%)
Apr 15, 2019 0.5500 0.5635 0.5500 0.5548 502,278 +0.01(+1.85%)
Apr 12, 2019 0.5600 0.5800 0.5447 0.5447 397,300 -0.02(-3.59%)
Apr 11, 2019 0.5700 0.5741 0.5500 0.5650 676,035 -0.01(-1.57%)
Apr 10, 2019 0.5770 0.5872 0.5700 0.5740 757,045 +0.00(+0.35%)
Apr 09, 2019 0.5500 0.5738 0.5500 0.5720 759,088 +0.02(+4.40%)
Apr 08, 2019 0.5400 0.5600 0.5375 0.5479 867,135 +0.01(+1.93%)
Apr 05, 2019 0.5379 0.5489 0.5316 0.5375 1,382,300 +0.00(+0.45%)
Apr 04, 2019 0.5200 0.5391 0.5136 0.5351 1,127,539 -0.00(-0.54%)
Apr 03, 2019 0.5329 0.5500 0.5230 0.5380 623,196 +0.01(+1.51%)
Apr 02, 2019 0.5200 0.5328 0.5200 0.5300 287,895 +0.01(+1.83%)
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.