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

Denison Mines Corp. (NY: DNN )

2.020 -0.010 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2019 0.4700 0.4700 0.4530 0.4600 276,725 +0.01(+1.25%)
Oct 30, 2019 0.4700 0.4700 0.4519 0.4543 448,641 -0.01(-2.39%)
Oct 29, 2019 0.4600 0.4699 0.4600 0.4654 62,465 +0.00(+0.58%)
Oct 28, 2019 0.4690 0.4700 0.4627 0.4627 184,299 -0.01(-1.47%)
Oct 25, 2019 0.4750 0.4750 0.4600 0.4696 312,500 +0.01(+2.09%)
Oct 24, 2019 0.4700 0.4725 0.4600 0.4600 137,105 -0.01(-2.69%)
Oct 23, 2019 0.4620 0.4800 0.4620 0.4727 106,296 +0.01(+2.54%)
Oct 22, 2019 0.4732 0.4743 0.4610 0.4610 163,983 -0.01(-2.72%)
Oct 21, 2019 0.4750 0.4869 0.4722 0.4739 102,931 -0.01(-1.17%)
Oct 18, 2019 0.4869 0.4869 0.4715 0.4795 130,300 +0.00(+0.10%)
Oct 17, 2019 0.4722 0.4807 0.4700 0.4790 88,076 +0.01(+1.44%)
Oct 16, 2019 0.4700 0.4800 0.4500 0.4722 205,270 -0.00(-0.67%)
Oct 15, 2019 0.4736 0.4869 0.4736 0.4754 261,790 +0.00(+0.78%)
Oct 14, 2019 0.4700 0.4799 0.4650 0.4717 87,703 -0.01(-2.10%)
Oct 11, 2019 0.4899 0.4900 0.4817 0.4818 201,600 -0.01(-1.67%)
Oct 10, 2019 0.4800 0.4900 0.4700 0.4900 377,858 +0.02(+3.31%)
Oct 09, 2019 0.4604 0.4850 0.4604 0.4743 232,270 +0.00(+0.21%)
Oct 08, 2019 0.4610 0.4800 0.4610 0.4733 211,662 +0.00(+0.36%)
Oct 07, 2019 0.4800 0.4800 0.4712 0.4716 95,768 -0.01(-2.56%)
Oct 04, 2019 0.4700 0.4851 0.4700 0.4840 246,500 +0.01(+1.68%)
Oct 03, 2019 0.4600 0.4800 0.4501 0.4760 306,877 +0.01(+2.17%)
Oct 02, 2019 0.4700 0.4700 0.4569 0.4659 246,208 -0.00(-0.60%)
Oct 01, 2019 0.4505 0.4745 0.4505 0.4687 159,120 +0.02(+4.04%)
Sep 30, 2019 0.4900 0.4900 0.4505 0.4505 611,974 -0.04(-8.06%)
Sep 27, 2019 0.4997 0.4997 0.4866 0.4900 207,400 -0.00(-0.99%)
Sep 26, 2019 0.4800 0.5062 0.4800 0.4949 247,616 +0.01(+1.31%)
Sep 25, 2019 0.4700 0.5006 0.4700 0.4885 278,502 -0.02(-3.08%)
Sep 24, 2019 0.4964 0.5057 0.4901 0.5040 218,465 -0.00(-0.90%)
Sep 23, 2019 0.4825 0.5100 0.4812 0.5086 480,858 -0.00(-0.84%)
Sep 20, 2019 0.4777 0.5129 0.4589 0.5129 736,900 +0.04(+8.55%)
Sep 19, 2019 0.4700 0.4899 0.4700 0.4725 245,930 -0.01(-1.81%)
Sep 18, 2019 0.4830 0.4830 0.4750 0.4812 307,483 -0.00(-0.27%)
Sep 17, 2019 0.4730 0.4842 0.4590 0.4825 177,043 +0.01(+1.79%)
Sep 16, 2019 0.4807 0.4862 0.4522 0.4740 644,648 -0.00(-0.67%)
Sep 13, 2019 0.4987 0.4987 0.4750 0.4772 323,900 -0.01(-2.81%)
Sep 12, 2019 0.4899 0.5000 0.4899 0.4910 350,476 +0.00(+0.20%)
Sep 11, 2019 0.4800 0.4969 0.4650 0.4900 839,208 +0.01(+1.16%)
Sep 10, 2019 0.4625 0.4873 0.4575 0.4844 798,162 +0.02(+4.53%)
Sep 09, 2019 0.4442 0.4717 0.4400 0.4634 314,961 +0.02(+4.32%)
Sep 06, 2019 0.4500 0.4550 0.4442 0.4442 254,300 +0.00(+0.63%)
Sep 05, 2019 0.4500 0.4590 0.4407 0.4414 600,011 -0.01(-2.60%)
Sep 04, 2019 0.4500 0.4569 0.4403 0.4532 403,787 +0.00(+0.29%)
Sep 03, 2019 0.4600 0.4600 0.4400 0.4519 672,210 -0.00(-0.90%)
Aug 30, 2019 0.4123 0.4600 0.4089 0.4560 789,500 +0.05(+12.32%)
Aug 29, 2019 0.4100 0.4150 0.4027 0.4060 286,439 -0.01(-2.17%)
Aug 28, 2019 0.4100 0.4230 0.3969 0.4150 309,180 +0.01(+1.77%)
Aug 27, 2019 0.4000 0.4228 0.3950 0.4078 552,942 +0.00(+0.27%)
Aug 26, 2019 0.4200 0.4210 0.4055 0.4067 277,367 -0.01(-1.57%)
Aug 23, 2019 0.4300 0.4360 0.4131 0.4132 357,900 -0.03(-6.54%)
Aug 22, 2019 0.4700 0.4700 0.4301 0.4421 477,087 -0.02(-5.13%)
Aug 21, 2019 0.4500 0.4699 0.4435 0.4660 642,190 +0.02(+5.22%)
Aug 20, 2019 0.4300 0.4445 0.4300 0.4429 315,638 +0.02(+3.60%)
Aug 19, 2019 0.4300 0.4457 0.4200 0.4275 580,076 -0.00(-0.58%)
Aug 16, 2019 0.4000 0.4309 0.4000 0.4300 423,000 +0.03(+6.59%)
Aug 15, 2019 0.4000 0.4130 0.3800 0.4034 1,889,315 -0.01(-1.61%)
Aug 14, 2019 0.4284 0.4284 0.4060 0.4100 495,512 -0.02(-3.98%)
Aug 13, 2019 0.4350 0.4350 0.4204 0.4270 365,098 +0.00(+0.00%)
Aug 12, 2019 0.4301 0.4389 0.4200 0.4270 515,944 -0.01(-3.17%)
Aug 09, 2019 0.4400 0.4500 0.4356 0.4410 284,000 -0.01(-1.87%)
Aug 08, 2019 0.4400 0.4524 0.4400 0.4494 224,024 -0.00(-0.13%)
Aug 07, 2019 0.4520 0.4566 0.4331 0.4500 358,137 -0.01(-1.49%)
Aug 06, 2019 0.4500 0.4800 0.4500 0.4568 486,976 +0.00(+0.42%)
Aug 05, 2019 0.4603 0.4745 0.4400 0.4549 373,968 -0.01(-3.05%)
Aug 02, 2019 0.4720 0.4800 0.4601 0.4692 244,900 -0.01(-2.33%)
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.