Denison Mines Corp. (NY: DNN )

1.130 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.650 1.750 1.580 1.620 1,063,435 -0.06(-3.57%)
Jun 29, 2009 1.730 1.730 1.640 1.680 520,410 +0.04(+2.44%)
Jun 26, 2009 1.670 1.730 1.640 1.640 576,432 -0.05(-2.96%)
Jun 25, 2009 1.640 1.700 1.630 1.690 536,025 +0.05(+3.05%)
Jun 24, 2009 1.580 1.650 1.540 1.640 639,934 +0.09(+5.81%)
Jun 23, 2009 1.550 1.600 1.440 1.550 672,375 +0.00(+0.01%)
Jun 22, 2009 1.720 1.720 1.480 1.550 1,073,283 -0.14(-8.29%)
Jun 19, 2009 1.760 1.760 1.670 1.690 497,142 +0.03(+1.81%)
Jun 18, 2009 1.780 1.780 1.660 1.660 1,022,886 -0.12(-6.74%)
Jun 17, 2009 1.600 1.780 1.450 1.780 1,834,718 +0.16(+9.88%)
Jun 16, 2009 1.790 1.810 1.590 1.620 1,905,124 -0.16(-8.99%)
Jun 15, 2009 1.810 1.810 1.660 1.780 1,222,442 -0.03(-1.66%)
Jun 12, 2009 1.870 1.870 1.810 1.810 446,077 -0.05(-2.69%)
Jun 11, 2009 1.850 1.890 1.830 1.860 729,928 +0.02(+1.09%)
Jun 10, 2009 1.890 1.890 1.820 1.840 537,511 -0.01(-0.47%)
Jun 09, 2009 1.850 1.880 1.820 1.849 1,052,103 +0.02(+1.02%)
Jun 08, 2009 1.820 1.860 1.790 1.830 925,397 -0.01(-0.54%)
Jun 05, 2009 1.990 1.990 1.830 1.840 935,546 -0.13(-6.60%)
Jun 04, 2009 1.840 1.970 1.840 1.970 833,997 +0.12(+6.49%)
Jun 03, 2009 1.980 1.980 1.830 1.850 2,288,614 -0.14(-7.04%)
Jun 02, 2009 2.020 2.020 1.891 1.990 1,384,017 +0.02(+1.02%)
Jun 01, 2009 1.990 2.050 1.940 1.970 2,801,146 +0.06(+3.14%)
May 29, 2009 1.880 1.970 1.880 1.910 3,065,182 +0.05(+2.69%)
May 28, 2009 1.830 1.880 1.790 1.860 890,457 +0.04(+2.20%)
May 27, 2009 1.920 1.920 1.780 1.820 1,049,413 -0.06(-3.19%)
May 26, 2009 1.940 1.950 1.850 1.880 934,969 -0.08(-4.08%)
May 22, 2009 2.050 2.050 1.940 1.960 721,643 -0.02(-1.01%)
May 21, 2009 1.910 1.990 1.810 1.980 1,124,153 +0.11(+5.88%)
May 20, 2009 1.900 2.080 1.850 1.870 1,586,916 -0.03(-1.58%)
May 19, 2009 1.910 1.950 1.859 1.900 993,967 -0.08(-4.04%)
May 18, 2009 1.810 1.980 1.780 1.980 948,876 +0.21(+11.86%)
May 15, 2009 1.940 1.940 1.710 1.770 1,187,225 -0.13(-6.84%)
May 14, 2009 1.810 1.980 1.760 1.900 1,433,604 +0.02(+1.06%)
May 13, 2009 2.150 2.150 1.800 1.880 2,169,945 -0.27(-12.56%)
May 12, 2009 2.270 2.310 2.090 2.150 1,028,446 -0.02(-0.92%)
May 11, 2009 2.190 2.260 2.050 2.170 878,498 -0.05(-2.25%)
May 08, 2009 2.120 2.260 2.050 2.220 1,528,451 +0.14(+6.73%)
May 07, 2009 2.370 2.370 2.040 2.080 2,341,559 -0.22(-9.57%)
May 06, 2009 2.380 2.450 2.260 2.300 2,257,823 -0.06(-2.54%)
May 05, 2009 2.570 2.750 2.180 2.360 3,996,691 -0.09(-3.67%)
May 04, 2009 2.090 2.470 2.090 2.450 4,159,043 +0.46(+23.12%)
May 01, 2009 2.030 2.050 1.870 1.990 2,194,899 +0.12(+6.42%)
Apr 30, 2009 1.800 2.080 1.770 1.870 3,954,699 +0.19(+11.31%)
Apr 29, 2009 1.440 1.720 1.420 1.680 3,143,870 +0.31(+22.63%)
Apr 28, 2009 1.460 1.460 1.350 1.370 1,059,994 -0.04(-2.84%)
Apr 27, 2009 1.600 1.600 1.400 1.410 2,275,517 -0.07(-4.73%)
Apr 24, 2009 1.390 1.500 1.350 1.480 1,087,274 +0.14(+10.45%)
Apr 23, 2009 1.210 1.410 1.200 1.340 996,308 +0.16(+13.56%)
Apr 22, 2009 1.070 1.220 1.070 1.180 490,992 +0.08(+7.27%)
Apr 21, 2009 1.100 1.150 1.070 1.100 459,120 +0.00(+0.00%)
Apr 20, 2009 1.110 1.160 1.070 1.100 536,862 -0.08(-6.78%)
Apr 17, 2009 1.090 1.250 1.090 1.180 1,094,649 +0.00(+0.00%)
Apr 16, 2009 1.300 1.300 1.120 1.180 743,556 -0.05(-4.07%)
Apr 15, 2009 1.320 1.350 1.210 1.230 974,083 -0.02(-1.60%)
Apr 14, 2009 1.100 1.290 1.100 1.250 2,172,504 +0.19(+17.92%)
Apr 13, 2009 0.9500 1.100 0.9500 1.060 1,617,587 +0.11(+11.04%)
Apr 09, 2009 0.9400 0.9700 0.9400 0.9546 470,815 +0.02(+2.65%)
Apr 08, 2009 0.8700 0.9300 0.8113 0.9300 444,090 +0.03(+3.33%)
Apr 07, 2009 1.000 1.000 0.8820 0.9000 660,543 -0.09(-9.09%)
Apr 06, 2009 0.8000 0.9900 0.7800 0.9900 1,149,831 +0.21(+26.92%)
Apr 03, 2009 0.7500 0.8099 0.7220 0.7800 856,451 +0.04(+5.55%)
Apr 02, 2009 0.7095 0.7400 0.6777 0.7390 580,509 +0.06(+9.05%)
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.