Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.9800 1.240 0.9637 1.180 1,771,093 +0.22(+22.92%)
Dec 30, 2008 0.7900 0.9700 0.7900 0.9600 1,357,954 +0.18(+23.08%)
Dec 29, 2008 0.7200 0.7900 0.7000 0.7800 896,915 +0.11(+16.42%)
Dec 26, 2008 0.6800 0.7000 0.6100 0.6700 329,009 -0.01(-1.47%)
Dec 24, 2008 0.7000 0.7000 0.6500 0.6800 476,429 +0.01(+1.49%)
Dec 23, 2008 0.6900 0.7200 0.6600 0.6700 454,386 +0.01(+1.52%)
Dec 22, 2008 0.7400 0.7400 0.6000 0.6600 673,580 +0.10(+17.86%)
Dec 19, 2008 0.6600 0.7200 0.5600 0.5600 1,057,545 -0.13(-18.84%)
Dec 18, 2008 0.7900 0.8000 0.6800 0.6900 909,369 -0.11(-13.73%)
Dec 17, 2008 0.7100 0.8700 0.7100 0.7998 987,768 +0.06(+7.69%)
Dec 16, 2008 0.6900 0.7700 0.6900 0.7427 607,777 +0.04(+6.10%)
Dec 15, 2008 0.7400 0.7900 0.6700 0.7000 1,006,727 -0.04(-5.41%)
Dec 12, 2008 0.7300 0.7600 0.6900 0.7400 417,287 +0.01(+1.51%)
Dec 11, 2008 0.6700 0.7800 0.6700 0.7290 1,252,752 +0.06(+8.81%)
Dec 10, 2008 0.7000 0.7200 0.6600 0.6700 1,135,093 +0.02(+3.08%)
Dec 09, 2008 0.6400 0.6800 0.6200 0.6500 811,355 +0.04(+6.56%)
Dec 08, 2008 0.6400 0.6900 0.6000 0.6100 980,792 +0.04(+6.48%)
Dec 05, 2008 0.6200 0.6500 0.5400 0.5729 1,289,159 -0.08(-11.86%)
Dec 04, 2008 0.7300 0.7600 0.6300 0.6500 586,208 -0.10(-13.33%)
Dec 03, 2008 0.7908 0.8000 0.7500 0.7500 332,716 -0.04(-5.06%)
Dec 02, 2008 0.7600 0.8800 0.7500 0.7900 285,673 +0.04(+5.33%)
Dec 01, 2008 0.8000 0.8000 0.7500 0.7500 476,051 -0.05(-6.25%)
Nov 28, 2008 0.8400 0.8400 0.7900 0.8000 288,613 +0.00(+0.00%)
Nov 26, 2008 0.8400 0.9000 0.7000 0.8000 1,254,182 -0.04(-4.76%)
Nov 25, 2008 1.140 1.200 0.7600 0.8400 1,779,914 -0.24(-22.22%)
Nov 24, 2008 1.120 1.180 1.000 1.080 789,340 +0.13(+13.68%)
Nov 21, 2008 0.9500 1.100 0.8400 0.9500 890,882 +0.04(+4.40%)
Nov 20, 2008 1.090 1.090 0.9000 0.9100 866,198 -0.12(-11.65%)
Nov 19, 2008 1.140 1.160 1.030 1.030 447,725 -0.10(-8.85%)
Nov 18, 2008 1.150 1.150 1.080 1.130 333,833 +0.02(+1.80%)
Nov 17, 2008 1.180 1.190 1.080 1.110 366,414 -0.07(-5.93%)
Nov 14, 2008 1.300 1.300 1.110 1.180 567,368 -0.16(-11.94%)
Nov 13, 2008 1.050 1.340 1.000 1.340 825,198 +0.26(+24.07%)
Nov 12, 2008 1.170 1.170 1.050 1.080 474,480 -0.08(-6.90%)
Nov 11, 2008 1.180 1.240 1.070 1.160 436,245 -0.04(-3.33%)
Nov 10, 2008 1.280 1.450 1.180 1.200 528,931 +0.02(+1.69%)
Nov 07, 2008 1.400 1.400 1.180 1.180 1,054,657 -0.08(-6.35%)
Nov 06, 2008 1.480 1.480 1.250 1.260 540,131 -0.23(-15.44%)
Nov 05, 2008 1.560 1.660 1.450 1.490 639,861 -0.13(-8.02%)
Nov 04, 2008 1.420 1.800 1.420 1.620 1,520,712 +0.28(+20.90%)
Nov 03, 2008 1.360 1.430 1.300 1.340 713,568 +0.08(+6.35%)
Oct 31, 2008 1.520 1.540 1.240 1.260 2,376,920 -0.14(-10.00%)
Oct 30, 2008 1.270 1.740 1.230 1.400 1,492,500 +0.17(+13.82%)
Oct 29, 2008 1.080 1.320 1.080 1.230 1,329,500 +0.18(+17.14%)
Oct 28, 2008 1.030 1.120 0.9200 1.050 899,382 +0.01(+0.96%)
Oct 27, 2008 1.240 1.240 1.040 1.040 487,521 -0.19(-15.45%)
Oct 24, 2008 1.100 1.240 1.050 1.230 707,923 -0.02(-1.60%)
Oct 23, 2008 1.320 1.350 1.140 1.250 885,096 -0.05(-3.85%)
Oct 22, 2008 1.470 1.470 1.260 1.300 675,128 -0.13(-9.09%)
Oct 21, 2008 1.520 1.570 1.410 1.430 607,063 -0.12(-7.74%)
Oct 20, 2008 1.510 1.630 1.460 1.550 848,305 +0.12(+8.39%)
Oct 17, 2008 1.350 1.500 1.320 1.430 1,124,135 +0.06(+4.38%)
Oct 16, 2008 1.600 1.680 1.280 1.370 1,231,129 -0.14(-9.27%)
Oct 15, 2008 1.750 1.810 1.470 1.510 587,348 -0.15(-9.04%)
Oct 14, 2008 2.250 2.250 1.650 1.660 1,165,245 -0.33(-16.58%)
Oct 13, 2008 1.620 2.050 1.570 1.990 719,439 +0.51(+34.46%)
Oct 10, 2008 1.400 1.750 1.290 1.480 1,088,813 -0.05(-3.27%)
Oct 09, 2008 1.870 1.920 1.500 1.530 798,593 -0.10(-6.13%)
Oct 08, 2008 1.760 1.900 1.620 1.630 838,365 -0.24(-12.83%)
Oct 07, 2008 2.170 2.237 1.860 1.870 770,745 -0.28(-13.02%)
Oct 06, 2008 2.420 2.420 1.820 2.150 1,091,669 -0.27(-11.16%)
Oct 03, 2008 2.530 2.720 2.360 2.420 528,268 -0.04(-1.63%)
Oct 02, 2008 2.860 2.860 2.330 2.460 737,700 -0.36(-12.77%)
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.