Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.680 6.680 6.141 6.290 454,247 -0.32(-4.84%)
Mar 28, 2008 6.950 6.950 6.510 6.610 305,550 -0.33(-4.75%)
Mar 27, 2008 7.170 7.170 6.800 6.940 363,766 -0.18(-2.53%)
Mar 26, 2008 7.060 7.170 6.990 7.120 284,000 -0.03(-0.42%)
Mar 25, 2008 7.280 7.350 7.110 7.150 357,600 -0.03(-0.42%)
Mar 24, 2008 7.530 7.530 7.000 7.180 322,756 -0.07(-0.97%)
Mar 21, 2008 7.560 7.560 6.830 7.250 727,502 +0.00(+0.00%)
Mar 20, 2008 7.560 7.560 6.830 7.250 727,502 -0.45(-5.84%)
Mar 19, 2008 8.750 8.750 7.620 7.700 840,729 -0.76(-8.98%)
Mar 18, 2008 8.600 8.650 8.350 8.460 236,509 -0.09(-1.05%)
Mar 17, 2008 8.520 8.650 8.150 8.550 337,675 -0.31(-3.50%)
Mar 14, 2008 9.080 9.350 8.750 8.860 269,719 -0.19(-2.10%)
Mar 13, 2008 9.070 9.090 8.540 9.050 340,103 +0.17(+1.92%)
Mar 12, 2008 8.250 9.180 8.250 8.880 394,099 +0.58(+6.99%)
Mar 11, 2008 8.090 8.390 8.080 8.300 309,007 +0.25(+3.11%)
Mar 10, 2008 8.410 8.670 8.000 8.050 408,542 -0.55(-6.40%)
Mar 07, 2008 8.900 9.000 8.550 8.600 407,594 -0.36(-3.97%)
Mar 06, 2008 9.220 9.220 8.920 8.956 246,863 -0.20(-2.23%)
Mar 05, 2008 8.850 9.240 8.770 9.160 264,827 +0.26(+2.92%)
Mar 04, 2008 9.700 9.700 8.630 8.900 381,215 -0.42(-4.51%)
Mar 03, 2008 9.200 9.340 8.400 9.320 547,297 +0.09(+0.98%)
Feb 29, 2008 9.740 9.830 9.130 9.230 730,055 -0.48(-4.94%)
Feb 28, 2008 9.090 9.740 9.000 9.710 937,532 +0.61(+6.70%)
Feb 27, 2008 9.160 9.200 8.850 9.100 765,013 +0.29(+3.29%)
Feb 26, 2008 8.810 9.060 8.330 8.810 924,486 +0.11(+1.26%)
Feb 25, 2008 8.010 8.720 8.010 8.700 1,082,355 +0.82(+10.41%)
Feb 22, 2008 7.730 7.890 7.370 7.880 464,397 +0.38(+5.07%)
Feb 21, 2008 7.240 7.780 7.010 7.500 658,666 +0.56(+8.07%)
Feb 20, 2008 6.800 6.950 6.590 6.940 314,596 +0.19(+2.81%)
Feb 19, 2008 7.340 7.340 6.750 6.750 332,925 +0.01(+0.15%)
Feb 18, 2008 6.990 7.100 6.610 6.740 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.100 6.610 6.740 247,431 -0.24(-3.44%)
Feb 14, 2008 7.420 7.420 6.880 6.980 510,721 +0.15(+2.20%)
Feb 13, 2008 6.540 6.830 6.540 6.830 265,741 +0.29(+4.44%)
Feb 12, 2008 6.690 6.710 6.390 6.540 222,600 +0.19(+2.99%)
Feb 11, 2008 6.200 6.500 6.080 6.350 221,967 +0.19(+3.08%)
Feb 08, 2008 6.140 6.250 6.120 6.160 246,849 +0.03(+0.49%)
Feb 07, 2008 6.450 6.480 6.100 6.130 277,195 -0.35(-5.40%)
Feb 06, 2008 6.590 6.810 6.450 6.480 224,776 -0.06(-0.92%)
Feb 05, 2008 7.000 7.130 6.540 6.540 241,255 -0.60(-8.40%)
Feb 04, 2008 7.040 7.230 6.800 7.140 229,422 +0.23(+3.33%)
Feb 01, 2008 6.510 6.950 6.510 6.910 211,660 +0.24(+3.60%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
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.