Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.480 1.490 1.450 1.470 660,593 +0.02(+1.38%)
Mar 28, 2014 1.500 1.550 1.450 1.450 1,335,998 -0.04(-2.68%)
Mar 27, 2014 1.440 1.490 1.440 1.490 894,985 +0.05(+3.47%)
Mar 26, 2014 1.480 1.500 1.440 1.440 1,195,771 -0.02(-1.37%)
Mar 25, 2014 1.490 1.490 1.450 1.460 905,809 -0.03(-2.01%)
Mar 24, 2014 1.550 1.560 1.440 1.490 2,107,978 -0.07(-4.49%)
Mar 21, 2014 1.660 1.670 1.560 1.560 3,840,462 -0.08(-4.88%)
Mar 20, 2014 1.610 1.680 1.580 1.640 1,620,401 +0.09(+5.81%)
Mar 19, 2014 1.600 1.610 1.550 1.550 910,223 -0.05(-3.13%)
Mar 18, 2014 1.550 1.620 1.550 1.600 899,229 +0.04(+2.56%)
Mar 17, 2014 1.550 1.580 1.550 1.560 788,341 +0.01(+0.65%)
Mar 14, 2014 1.590 1.610 1.540 1.550 767,958 -0.04(-2.52%)
Mar 13, 2014 1.620 1.660 1.590 1.590 1,670,009 -0.01(-0.63%)
Mar 12, 2014 1.500 1.600 1.470 1.600 1,552,181 +0.08(+5.26%)
Mar 11, 2014 1.640 1.660 1.510 1.520 2,218,339 -0.08(-5.30%)
Mar 10, 2014 1.640 1.650 1.590 1.605 1,241,914 -0.03(-2.13%)
Mar 07, 2014 1.630 1.650 1.600 1.640 1,429,799 -0.01(-0.61%)
Mar 06, 2014 1.700 1.750 1.650 1.650 1,447,516 -0.04(-2.37%)
Mar 05, 2014 1.750 1.750 1.670 1.690 2,098,613 -0.05(-2.87%)
Mar 04, 2014 1.640 1.760 1.640 1.740 3,149,124 +0.10(+6.10%)
Mar 03, 2014 1.620 1.650 1.569 1.640 2,119,356 +0.01(+0.61%)
Feb 28, 2014 1.590 1.640 1.570 1.630 1,588,860 +0.05(+3.16%)
Feb 27, 2014 1.650 1.660 1.560 1.580 1,947,032 -0.04(-2.47%)
Feb 26, 2014 1.610 1.700 1.580 1.620 6,371,274 +0.11(+7.28%)
Feb 25, 2014 1.410 1.510 1.380 1.510 6,222,672 +0.13(+9.42%)
Feb 24, 2014 1.350 1.420 1.340 1.380 2,796,979 +0.04(+2.99%)
Feb 21, 2014 1.290 1.340 1.270 1.340 1,308,064 +0.08(+6.35%)
Feb 20, 2014 1.290 1.290 1.240 1.260 1,089,215 -0.04(-3.08%)
Feb 19, 2014 1.340 1.340 1.290 1.300 1,410,389 -0.05(-3.70%)
Feb 18, 2014 1.350 1.360 1.320 1.350 891,584 +0.00(+0.00%)
Feb 14, 2014 1.360 1.350 1.350 1.350 653,500 +0.01(+0.75%)
Feb 13, 2014 1.370 1.370 1.330 1.340 609,681 -0.01(-0.74%)
Feb 12, 2014 1.310 1.370 1.300 1.350 1,329,815 +0.06(+4.65%)
Feb 11, 2014 1.290 1.320 1.280 1.290 715,100 -0.01(-0.77%)
Feb 10, 2014 1.330 1.350 1.290 1.300 761,765 -0.02(-1.52%)
Feb 07, 2014 1.280 1.330 1.280 1.320 893,853 +0.04(+3.13%)
Feb 06, 2014 1.270 1.310 1.260 1.280 548,153 +0.02(+1.59%)
Feb 05, 2014 1.220 1.300 1.220 1.260 1,118,683 +0.02(+1.61%)
Feb 04, 2014 1.270 1.280 1.220 1.240 1,863,425 -0.03(-2.36%)
Feb 03, 2014 1.370 1.395 1.270 1.270 1,723,759 -0.10(-7.30%)
Jan 31, 2014 1.410 1.410 1.370 1.370 718,518 -0.05(-3.52%)
Jan 30, 2014 1.390 1.430 1.360 1.420 1,406,259 +0.05(+3.65%)
Jan 29, 2014 1.400 1.410 1.360 1.370 699,496 -0.02(-1.44%)
Jan 28, 2014 1.350 1.400 1.340 1.390 1,106,195 +0.06(+4.51%)
Jan 27, 2014 1.330 1.360 1.290 1.330 1,774,195 +0.04(+3.10%)
Jan 24, 2014 1.330 1.360 1.290 1.290 2,741,486 -0.08(-5.84%)
Jan 23, 2014 1.400 1.420 1.350 1.370 1,352,814 -0.03(-2.14%)
Jan 22, 2014 1.400 1.460 1.340 1.400 3,330,953 +0.01(+0.72%)
Jan 21, 2014 1.330 1.450 1.330 1.390 3,844,543 +0.07(+5.30%)
Jan 17, 2014 1.300 1.320 1.320 1.320 1,303,800 +0.02(+1.54%)
Jan 16, 2014 1.320 1.350 1.300 1.300 1,584,951 +0.00(+0.00%)
Jan 15, 2014 1.230 1.330 1.220 1.300 2,791,726 +0.07(+5.69%)
Jan 14, 2014 1.210 1.250 1.210 1.230 2,034,861 +0.02(+1.65%)
Jan 13, 2014 1.200 1.230 1.190 1.210 1,083,017 +0.02(+1.68%)
Jan 10, 2014 1.190 1.210 1.180 1.190 775,459 +0.01(+0.85%)
Jan 09, 2014 1.220 1.220 1.170 1.180 981,549 -0.04(-3.28%)
Jan 08, 2014 1.170 1.220 1.170 1.220 817,058 +0.06(+5.17%)
Jan 07, 2014 1.170 1.180 1.160 1.160 724,433 +0.00(+0.00%)
Jan 06, 2014 1.180 1.180 1.160 1.160 656,082 -0.01(-0.85%)
Jan 03, 2014 1.180 1.200 1.160 1.170 800,020 -0.01(-0.85%)
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.