Skip to main content

Denison Mines Corp. (NY: DNN )

1.975 +0.025 (+1.28%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.740 1.920 1.720 1.920 2,082,044 +0.17(+9.71%)
Jun 29, 2011 1.700 1.750 1.680 1.750 1,673,857 +0.07(+4.17%)
Jun 28, 2011 1.710 1.740 1.630 1.680 2,440,345 -0.07(-4.00%)
Jun 27, 2011 1.780 1.780 1.700 1.750 1,290,871 -0.05(-2.78%)
Jun 24, 2011 1.840 1.850 1.765 1.800 932,331 -0.04(-2.17%)
Jun 23, 2011 1.740 1.840 1.730 1.840 944,749 +0.04(+2.22%)
Jun 22, 2011 1.790 1.850 1.760 1.800 1,179,697 +0.03(+1.69%)
Jun 21, 2011 1.730 1.810 1.730 1.770 902,886 +0.07(+4.12%)
Jun 20, 2011 1.732 1.740 1.690 1.700 1,279,704 -0.11(-6.08%)
Jun 17, 2011 1.730 1.830 1.700 1.810 1,612,066 +0.08(+4.62%)
Jun 16, 2011 1.740 1.790 1.730 1.730 864,584 -0.04(-2.26%)
Jun 15, 2011 1.820 1.820 1.750 1.770 1,114,571 -0.08(-4.32%)
Jun 14, 2011 1.750 1.855 1.750 1.850 1,264,987 +0.10(+5.71%)
Jun 13, 2011 1.790 1.830 1.730 1.750 2,264,357 -0.05(-2.78%)
Jun 10, 2011 1.910 1.910 1.780 1.800 1,832,545 -0.08(-4.26%)
Jun 09, 2011 1.820 1.890 1.790 1.880 1,457,426 +0.05(+2.73%)
Jun 08, 2011 1.980 2.001 1.770 1.830 4,965,921 -0.18(-8.96%)
Jun 07, 2011 2.040 2.060 2.000 2.010 946,097 -0.02(-0.99%)
Jun 06, 2011 2.110 2.141 2.010 2.030 1,474,542 -0.09(-4.25%)
Jun 03, 2011 2.150 2.170 2.100 2.120 1,472,393 +0.00(+0.00%)
May 24, 2011 2.030 2.150 2.010 2.120 1,731,389 +0.11(+5.47%)
May 23, 2011 1.990 2.030 1.960 2.010 573,112 -0.02(-0.99%)
May 20, 2011 2.050 2.050 1.970 2.030 1,882,596 -0.05(-2.40%)
May 19, 2011 2.130 2.140 2.050 2.080 808,145 -0.03(-1.42%)
May 18, 2011 2.010 2.110 1.990 2.110 1,717,575 +0.11(+5.50%)
May 17, 2011 1.990 2.030 1.990 2.000 2,582,327 -0.02(-0.99%)
May 16, 2011 2.140 2.140 2.000 2.020 2,048,841 -0.12(-5.61%)
May 13, 2011 2.170 2.170 2.110 2.140 1,146,148 +0.03(+1.42%)
May 12, 2011 2.150 2.150 2.110 2.110 2,320,350 -0.05(-2.31%)
May 11, 2011 2.260 2.260 2.136 2.160 2,472,467 -0.08(-3.57%)
May 10, 2011 2.230 2.270 2.210 2.240 1,149,455 +0.01(+0.45%)
May 09, 2011 2.180 2.250 2.170 2.230 2,639,695 +0.07(+3.24%)
May 06, 2011 2.175 2.250 2.150 2.160 1,544,804 -0.02(-0.92%)
May 05, 2011 2.260 2.290 2.130 2.180 2,705,802 -0.14(-6.03%)
May 04, 2011 2.330 2.340 2.260 2.320 1,810,255 -0.03(-1.28%)
May 03, 2011 2.320 2.440 2.300 2.350 2,491,039 +0.00(+0.00%)
May 02, 2011 2.370 2.372 2.350 2.350 1,752,940 +0.01(+0.43%)
Apr 29, 2011 2.260 2.360 2.250 2.340 1,017,581 +0.04(+1.74%)
Apr 28, 2011 2.320 2.320 2.290 2.300 1,039,774 -0.03(-1.29%)
Apr 27, 2011 2.320 2.350 2.270 2.330 1,720,190 -0.02(-0.85%)
Apr 26, 2011 2.350 2.380 2.330 2.350 1,402,599 -0.06(-2.49%)
Apr 25, 2011 2.445 2.450 2.350 2.410 1,495,587 +0.01(+0.42%)
Apr 21, 2011 2.380 2.410 2.360 2.400 1,088,352 +0.03(+1.27%)
Apr 20, 2011 2.310 2.390 2.300 2.370 2,073,759 +0.08(+3.49%)
Apr 19, 2011 2.300 2.330 2.260 2.290 1,348,179 +0.00(+0.00%)
Apr 18, 2011 2.390 2.390 2.270 2.290 1,776,101 -0.09(-3.78%)
Apr 15, 2011 2.410 2.430 2.350 2.380 2,250,060 +0.02(+0.85%)
Apr 14, 2011 2.290 2.410 2.260 2.360 2,020,116 +0.04(+1.72%)
Apr 13, 2011 2.250 2.330 2.250 2.320 1,647,290 +0.07(+3.11%)
Apr 12, 2011 2.400 2.400 2.220 2.250 4,007,527 -0.17(-7.02%)
Apr 11, 2011 2.530 2.530 2.400 2.420 2,334,323 -0.07(-2.81%)
Apr 08, 2011 2.470 2.500 2.450 2.490 1,980,580 +0.03(+1.22%)
Apr 07, 2011 2.530 2.540 2.410 2.460 3,191,155 -0.07(-2.77%)
Apr 06, 2011 2.550 2.550 2.470 2.530 3,004,345 +0.04(+1.61%)
Apr 05, 2011 2.560 2.560 2.460 2.490 2,434,611 +0.00(+0.00%)
Apr 04, 2011 2.510 2.560 2.490 2.490 2,470,048 +0.00(+0.00%)
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.