Denison Mines Corp. (NY: DNN )

1.360 USD -0.010 (-0.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.200 1.200 1.160 1.180 616,865 +0.00(+0.00%)
Jun 27, 2013 1.170 1.190 1.170 1.180 450,813 +0.02(+1.72%)
Jun 26, 2013 1.190 1.190 1.160 1.160 568,871 -0.03(-2.52%)
Jun 25, 2013 1.160 1.200 1.160 1.190 1,042,890 +0.02(+1.71%)
Jun 24, 2013 1.180 1.190 1.160 1.170 684,163 -0.01(-0.85%)
Jun 21, 2013 1.180 1.180 1.160 1.180 573,691 +0.00(+0.00%)
Jun 20, 2013 1.180 1.200 1.160 1.180 1,206,461 -0.04(-3.28%)
Jun 19, 2013 1.220 1.250 1.210 1.220 425,024 +0.00(+0.00%)
Jun 18, 2013 1.240 1.260 1.220 1.220 428,934 -0.02(-1.61%)
Jun 17, 2013 1.280 1.280 1.220 1.240 422,804 +0.00(+0.00%)
Jun 14, 2013 1.230 1.280 1.220 1.240 435,260 +0.03(+2.48%)
Jun 13, 2013 1.210 1.240 1.200 1.210 402,518 -0.01(-0.82%)
Jun 12, 2013 1.250 1.250 1.200 1.220 633,420 -0.02(-1.61%)
Jun 11, 2013 1.240 1.250 1.230 1.240 667,439 -0.02(-1.59%)
Jun 10, 2013 1.300 1.300 1.250 1.260 745,190 -0.04(-3.08%)
Jun 07, 2013 1.330 1.340 1.280 1.300 536,400 -0.02(-1.52%)
Jun 06, 2013 1.360 1.380 1.290 1.320 838,965 -0.03(-2.22%)
Jun 05, 2013 1.320 1.390 1.320 1.350 1,951,183 +0.03(+2.27%)
Jun 04, 2013 1.270 1.340 1.270 1.320 1,130,122 +0.04(+3.13%)
Jun 03, 2013 1.280 1.310 1.270 1.280 1,452,329 +0.01(+0.79%)
May 31, 2013 1.260 1.290 1.260 1.270 669,003 -0.02(-1.55%)
May 30, 2013 1.250 1.290 1.240 1.290 1,136,969 +0.03(+2.38%)
May 29, 2013 1.250 1.260 1.220 1.260 615,079 +0.05(+4.13%)
May 28, 2013 1.250 1.260 1.210 1.210 582,587 -0.01(-0.82%)
May 24, 2013 1.180 1.230 1.180 1.220 872,866 +0.04(+3.39%)
May 23, 2013 1.190 1.220 1.170 1.180 468,661 +0.00(+0.00%)
May 22, 2013 1.230 1.250 1.180 1.180 706,753 -0.05(-4.07%)
May 21, 2013 1.240 1.250 1.200 1.230 669,101 -0.04(-3.15%)
May 20, 2013 1.210 1.270 1.200 1.270 656,072 +0.07(+5.83%)
May 17, 2013 1.230 1.230 1.200 1.200 722,782 -0.03(-2.44%)
May 16, 2013 1.170 1.230 1.160 1.230 1,153,441 +0.07(+6.03%)
May 15, 2013 1.190 1.190 1.150 1.160 585,382 -0.03(-2.52%)
May 13, 2013 1.210 1.230 1.190 1.190 516,124 -0.01(-0.83%)
May 10, 2013 1.200 1.220 1.190 1.200 398,345 +0.00(+0.00%)
May 09, 2013 1.210 1.270 1.200 1.200 755,907 -0.05(-4.00%)
May 08, 2013 1.220 1.280 1.200 1.250 2,078,013 +0.06(+5.04%)
May 07, 2013 1.180 1.190 1.150 1.190 724,522 +0.00(+0.00%)
May 06, 2013 1.190 1.190 1.160 1.190 689,891 +0.00(+0.00%)
May 03, 2013 1.160 1.190 1.150 1.190 1,009,287 +0.03(+2.59%)
May 02, 2013 1.210 1.220 1.150 1.160 455,075 -0.04(-3.33%)
May 01, 2013 1.210 1.220 1.180 1.200 187,201 -0.04(-3.23%)
Apr 30, 2013 1.220 1.240 1.210 1.240 207,552 +0.03(+2.48%)
Apr 29, 2013 1.240 1.252 1.210 1.210 186,220 -0.02(-1.63%)
Apr 26, 2013 1.250 1.250 1.220 1.230 355,794 -0.01(-0.81%)
Apr 25, 2013 1.240 1.250 1.220 1.240 331,673 +0.01(+0.81%)
Apr 24, 2013 1.200 1.280 1.180 1.230 695,408 +0.05(+4.24%)
Apr 23, 2013 1.180 1.210 1.160 1.180 235,656 +0.00(+0.00%)
Apr 22, 2013 1.150 1.180 1.150 1.180 335,807 +0.03(+2.61%)
Apr 19, 2013 1.180 1.190 1.150 1.150 372,832 -0.04(-3.36%)
Apr 18, 2013 1.190 1.195 1.170 1.190 459,674 -0.01(-0.83%)
Apr 17, 2013 1.200 1.210 1.170 1.200 604,995 -0.03(-2.44%)
Apr 16, 2013 1.200 1.240 1.200 1.230 451,627 +0.04(+3.36%)
Apr 15, 2013 1.230 1.249 1.180 1.190 1,152,389 -0.04(-3.25%)
Apr 12, 2013 1.260 1.270 1.230 1.230 272,560 -0.06(-4.65%)
Apr 11, 2013 1.250 1.300 1.250 1.290 319,320 +0.04(+3.20%)
Apr 10, 2013 1.270 1.290 1.250 1.250 295,911 -0.04(-3.10%)
Apr 09, 2013 1.240 1.300 1.230 1.290 331,159 +0.05(+4.03%)
Apr 08, 2013 1.240 1.250 1.230 1.240 299,814 -0.01(-0.80%)
Apr 05, 2013 1.270 1.270 1.230 1.250 332,186 -0.03(-2.34%)
Apr 04, 2013 1.240 1.280 1.240 1.280 262,145 +0.02(+1.59%)
Apr 03, 2013 1.260 1.290 1.240 1.260 880,354 +0.00(+0.00%)
Apr 02, 2013 1.320 1.320 1.260 1.260 630,489 -0.06(-4.55%)
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.