Skip to main content

Denison Mines Corp. (NY: DNN )

1.980 +0.030 (+1.54%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.320 1.360 1.360 1.360 398,400 +0.03(+2.26%)
Aug 28, 2014 1.330 1.350 1.330 1.330 341,142 +0.00(+0.00%)
Aug 27, 2014 1.340 1.350 1.330 1.330 315,533 -0.01(-0.75%)
Aug 26, 2014 1.320 1.350 1.320 1.340 248,121 +0.01(+0.75%)
Aug 25, 2014 1.320 1.330 1.310 1.330 193,756 +0.01(+0.76%)
Aug 22, 2014 1.300 1.330 1.300 1.320 328,519 +0.01(+0.76%)
Aug 21, 2014 1.320 1.330 1.300 1.310 552,611 -0.02(-1.50%)
Aug 20, 2014 1.340 1.370 1.320 1.330 513,889 -0.02(-1.48%)
Aug 19, 2014 1.320 1.360 1.290 1.350 782,870 +0.04(+3.05%)
Aug 18, 2014 1.290 1.330 1.280 1.310 1,080,363 +0.02(+1.55%)
Aug 15, 2014 1.310 1.320 1.270 1.290 423,822 -0.02(-1.53%)
Aug 14, 2014 1.290 1.320 1.280 1.310 571,939 +0.03(+2.34%)
Aug 13, 2014 1.250 1.290 1.250 1.280 404,171 +0.03(+2.40%)
Aug 12, 2014 1.250 1.270 1.250 1.250 332,255 +0.00(+0.00%)
Aug 11, 2014 1.260 1.280 1.250 1.250 351,407 -0.01(-0.79%)
Aug 08, 2014 1.260 1.260 1.230 1.260 516,806 +0.00(+0.00%)
Aug 07, 2014 1.280 1.290 1.230 1.260 1,705,887 -0.04(-3.08%)
Aug 06, 2014 1.290 1.310 1.280 1.300 971,997 +0.01(+0.78%)
Aug 05, 2014 1.270 1.300 1.270 1.290 867,416 +0.02(+1.57%)
Aug 04, 2014 1.290 1.290 1.250 1.270 737,720 -0.02(-1.55%)
Aug 01, 2014 1.320 1.350 1.290 1.290 896,912 -0.02(-1.53%)
Jul 31, 2014 1.330 1.350 1.290 1.310 1,436,257 -0.03(-2.24%)
Jul 30, 2014 1.360 1.380 1.330 1.340 880,419 -0.02(-1.47%)
Jul 29, 2014 1.330 1.410 1.330 1.360 892,471 +0.03(+2.26%)
Jul 28, 2014 1.350 1.370 1.310 1.330 1,197,345 -0.02(-1.48%)
Jul 25, 2014 1.310 1.360 1.310 1.350 583,128 +0.04(+3.05%)
Jul 24, 2014 1.340 1.360 1.300 1.310 512,390 -0.03(-2.24%)
Jul 23, 2014 1.340 1.390 1.330 1.340 961,105 +0.01(+0.75%)
Jul 22, 2014 1.390 1.400 1.320 1.330 1,522,413 -0.04(-2.92%)
Jul 21, 2014 1.300 1.380 1.300 1.370 1,061,110 +0.05(+3.79%)
Jul 18, 2014 1.280 1.330 1.270 1.320 711,454 +0.03(+2.33%)
Jul 17, 2014 1.300 1.320 1.270 1.290 1,747,309 -0.01(-0.77%)
Jul 16, 2014 1.220 1.320 1.220 1.300 1,283,828 +0.09(+7.44%)
Jul 15, 2014 1.250 1.250 1.200 1.210 1,142,042 -0.04(-3.20%)
Jul 14, 2014 1.260 1.280 1.240 1.250 444,685 +0.00(+0.00%)
Jul 11, 2014 1.250 1.260 1.240 1.250 289,194 +0.01(+0.81%)
Jul 10, 2014 1.280 1.280 1.230 1.240 772,197 -0.04(-3.13%)
Jul 09, 2014 1.310 1.310 1.260 1.280 598,449 -0.03(-2.29%)
Jul 08, 2014 1.310 1.320 1.270 1.310 1,437,026 +0.00(+0.00%)
Jul 07, 2014 1.320 1.350 1.310 1.310 626,465 -0.04(-2.96%)
Jul 03, 2014 1.320 1.350 1.350 1.350 338,700 +0.03(+2.27%)
Jul 02, 2014 1.290 1.340 1.280 1.320 1,614,137 +0.04(+3.13%)
Jul 01, 2014 1.220 1.290 1.220 1.280 422,671 +0.05(+4.07%)
Jun 30, 2014 1.220 1.270 1.220 1.230 514,068 -0.01(-0.81%)
Jun 27, 2014 1.210 1.240 1.210 1.240 464,850 +0.02(+1.64%)
Jun 26, 2014 1.220 1.230 1.200 1.220 316,158 +0.00(+0.00%)
Jun 25, 2014 1.210 1.230 1.200 1.220 296,834 +0.02(+1.67%)
Jun 24, 2014 1.230 1.240 1.200 1.200 262,749 -0.03(-2.44%)
Jun 23, 2014 1.250 1.250 1.220 1.230 258,126 +0.00(+0.00%)
Jun 20, 2014 1.250 1.260 1.220 1.230 226,377 +0.00(+0.00%)
Jun 19, 2014 1.260 1.260 1.220 1.230 515,844 -0.03(-2.38%)
Jun 18, 2014 1.300 1.300 1.255 1.260 402,932 -0.02(-1.56%)
Jun 17, 2014 1.230 1.290 1.210 1.280 878,286 +0.05(+4.07%)
Jun 16, 2014 1.230 1.250 1.200 1.230 382,747 +0.00(+0.00%)
Jun 13, 2014 1.170 1.230 1.170 1.230 485,751 +0.06(+5.13%)
Jun 12, 2014 1.200 1.200 1.170 1.170 262,152 -0.01(-0.85%)
Jun 11, 2014 1.180 1.190 1.170 1.180 296,404 -0.01(-0.84%)
Jun 10, 2014 1.190 1.200 1.180 1.190 331,622 +0.01(+0.85%)
Jun 06, 2014 1.180 1.180 1.160 1.180 304,389 +0.01(+0.85%)
Jun 05, 2014 1.180 1.190 1.160 1.170 403,403 -0.01(-0.85%)
Jun 04, 2014 1.190 1.210 1.160 1.180 546,215 +0.00(+0.00%)
Jun 03, 2014 1.220 1.220 1.180 1.180 595,525 -0.02(-1.67%)
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.