Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

1.990 -0.010 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4100 0.4227 0.3867 0.4066 1,931,890 -0.00(-0.34%)
Sep 29, 2020 0.4236 0.4270 0.4080 0.4080 1,301,257 -0.01(-3.29%)
Sep 28, 2020 0.4200 0.4344 0.4068 0.4219 1,214,256 +0.00(+0.84%)
Sep 25, 2020 0.4110 0.4192 0.3952 0.4184 798,300 +0.01(+1.41%)
Sep 24, 2020 0.4200 0.4200 0.3971 0.4126 1,266,094 -0.01(-1.64%)
Sep 23, 2020 0.4230 0.4230 0.3812 0.4195 1,336,596 +0.01(+2.32%)
Sep 22, 2020 0.4200 0.4249 0.4100 0.4100 727,119 -0.01(-1.25%)
Sep 21, 2020 0.4311 0.4340 0.4025 0.4152 1,207,312 -0.02(-4.35%)
Sep 18, 2020 0.4510 0.4560 0.4251 0.4341 988,600 -0.02(-3.81%)
Sep 17, 2020 0.4600 0.4704 0.4410 0.4513 454,426 -0.00(-0.59%)
Sep 16, 2020 0.4705 0.4765 0.4452 0.4540 1,077,470 -0.01(-2.78%)
Sep 15, 2020 0.4800 0.4999 0.4600 0.4670 1,035,677 -0.02(-3.27%)
Sep 14, 2020 0.4450 0.4849 0.4450 0.4828 533,702 +0.03(+6.77%)
Sep 11, 2020 0.4700 0.4794 0.4450 0.4522 845,700 -0.02(-3.29%)
Sep 10, 2020 0.4850 0.4912 0.4611 0.4676 784,068 -0.00(-0.66%)
Sep 09, 2020 0.4617 0.4782 0.4550 0.4707 590,710 +0.01(+2.33%)
Sep 08, 2020 0.4700 0.4700 0.4500 0.4600 1,197,114 -0.02(-4.33%)
Sep 04, 2020 0.5020 0.5249 0.4600 0.4808 1,473,900 -0.03(-5.61%)
Sep 03, 2020 0.5500 0.5720 0.5041 0.5094 1,643,742 -0.04(-7.38%)
Sep 02, 2020 0.5700 0.5800 0.5500 0.5500 1,268,547 -0.01(-1.89%)
Sep 01, 2020 0.5400 0.5648 0.5200 0.5606 1,050,910 +0.02(+4.20%)
Aug 31, 2020 0.5380 0.5400 0.5210 0.5380 1,066,919 +0.01(+1.70%)
Aug 28, 2020 0.5200 0.5378 0.5199 0.5290 754,100 +0.01(+1.73%)
Aug 27, 2020 0.5200 0.5350 0.5101 0.5200 928,707 +0.01(+0.97%)
Aug 26, 2020 0.4900 0.5180 0.4882 0.5150 935,216 +0.02(+3.39%)
Aug 25, 2020 0.4650 0.4993 0.4650 0.4981 858,784 +0.02(+3.64%)
Aug 24, 2020 0.4980 0.4980 0.4680 0.4806 508,391 -0.02(-3.49%)
Aug 21, 2020 0.5000 0.5000 0.4720 0.4980 532,000 +0.00(+0.95%)
Aug 20, 2020 0.4861 0.4941 0.4730 0.4933 456,483 +0.01(+1.90%)
Aug 19, 2020 0.4750 0.4841 0.4650 0.4841 564,280 +0.00(+1.00%)
Aug 18, 2020 0.5000 0.5000 0.4629 0.4793 482,028 -0.01(-1.38%)
Aug 17, 2020 0.5054 0.5054 0.4751 0.4860 476,938 +0.00(+0.96%)
Aug 14, 2020 0.4748 0.4843 0.4615 0.4814 401,500 +0.01(+1.50%)
Aug 13, 2020 0.4689 0.4774 0.4600 0.4743 410,993 -0.00(-0.65%)
Aug 12, 2020 0.4800 0.4840 0.4621 0.4774 606,581 +0.00(+0.42%)
Aug 11, 2020 0.4800 0.4885 0.4600 0.4754 652,781 -0.01(-2.42%)
Aug 10, 2020 0.4990 0.5100 0.4810 0.4872 601,500 -0.01(-1.58%)
Aug 07, 2020 0.4899 0.4950 0.4700 0.4950 860,800 +0.01(+1.02%)
Aug 06, 2020 0.5000 0.5100 0.4700 0.4900 766,476 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5100 0.4800 0.4924 1,349,842 -0.00(-0.77%)
Aug 04, 2020 0.5200 0.5200 0.4701 0.4962 1,761,120 -0.02(-3.67%)
Aug 03, 2020 0.4800 0.5200 0.4799 0.5151 1,783,301 +0.05(+9.62%)
Jul 31, 2020 0.4239 0.4800 0.4167 0.4699 1,987,100 +0.05(+11.88%)
Jul 30, 2020 0.4600 0.4800 0.4000 0.4200 1,321,009 -0.01(-3.40%)
Jul 29, 2020 0.4700 0.4700 0.3999 0.4348 1,540,340 -0.04(-7.49%)
Jul 28, 2020 0.4900 0.4960 0.4600 0.4700 1,162,479 -0.01(-2.08%)
Jul 27, 2020 0.4700 0.4800 0.4500 0.4800 1,066,835 +0.03(+6.03%)
Jul 24, 2020 0.4700 0.4747 0.4462 0.4527 642,600 -0.01(-2.12%)
Jul 23, 2020 0.4600 0.4735 0.4530 0.4625 1,298,496 +0.01(+2.78%)
Jul 22, 2020 0.4500 0.4644 0.4300 0.4500 1,816,686 +0.00(+0.92%)
Jul 21, 2020 0.4120 0.4500 0.4110 0.4459 2,385,080 +0.02(+5.61%)
Jul 20, 2020 0.4000 0.4263 0.4000 0.4222 1,592,004 +0.03(+6.48%)
Jul 17, 2020 0.3852 0.4000 0.3682 0.3965 1,270,600 +0.02(+5.40%)
Jul 16, 2020 0.3700 0.3870 0.3612 0.3762 670,308 +0.01(+1.68%)
Jul 15, 2020 0.3600 0.3755 0.3500 0.3700 524,361 +0.02(+6.02%)
Jul 14, 2020 0.3601 0.3641 0.3431 0.3490 539,788 -0.01(-2.54%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3581 547,299 -0.01(-2.10%)
Jul 10, 2020 0.3900 0.3900 0.3600 0.3658 795,800 -0.01(-2.45%)
Jul 09, 2020 0.3806 0.3920 0.3739 0.3750 685,184 -0.01(-2.39%)
Jul 08, 2020 0.3700 0.3910 0.3653 0.3842 378,444 +0.01(+2.37%)
Jul 07, 2020 0.3780 0.3780 0.3700 0.3753 386,733 +0.00(+0.75%)
Jul 06, 2020 0.3600 0.3753 0.3600 0.3725 554,600 +0.02(+6.40%)
Jul 02, 2020 0.3700 0.3788 0.3479 0.3501 614,400 -0.01(-2.75%)
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.