Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.020 -0.010 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
Jul 01, 2015 0.7300 0.7370 0.7056 0.7370 463,496 -0.01(-1.73%)
Jun 30, 2015 0.7411 0.7500 0.7200 0.7500 616,638 +0.00(+0.00%)
Jun 29, 2015 0.7600 0.7676 0.7100 0.7500 648,891 -0.02(-2.60%)
Jun 26, 2015 0.7705 0.7705 0.7600 0.7700 370,418 -0.01(-1.28%)
Jun 25, 2015 0.7800 0.7942 0.7600 0.7800 331,209 -0.01(-1.27%)
Jun 24, 2015 0.7859 0.7985 0.7750 0.7900 122,069 +0.00(+0.00%)
Jun 23, 2015 0.7693 0.7900 0.7605 0.7900 565,208 +0.01(+1.28%)
Jun 22, 2015 0.7900 0.7900 0.7600 0.7800 382,364 +0.00(+0.22%)
Jun 19, 2015 0.7900 0.7943 0.7700 0.7783 350,340 -0.01(-1.06%)
Jun 18, 2015 0.7867 0.7999 0.7664 0.7866 405,179 +0.01(+0.85%)
Jun 17, 2015 0.8070 0.8099 0.7600 0.7800 819,498 -0.03(-3.23%)
Jun 16, 2015 0.8000 0.8200 0.7950 0.8060 673,078 -0.01(-1.18%)
Jun 15, 2015 0.8150 0.8213 0.8000 0.8156 386,241 -0.01(-1.73%)
Jun 12, 2015 0.8295 0.8300 0.8200 0.8300 132,563 -0.01(-1.12%)
Jun 11, 2015 0.8293 0.8394 0.8112 0.8394 224,893 +0.02(+2.37%)
Jun 10, 2015 0.8300 0.8398 0.8200 0.8200 399,446 -0.01(-1.16%)
Jun 09, 2015 0.8235 0.8300 0.8190 0.8296 225,156 +0.01(+1.05%)
Jun 08, 2015 0.8475 0.8475 0.8200 0.8210 402,943 -0.03(-3.41%)
Jun 05, 2015 0.8240 0.8500 0.8000 0.8500 577,910 +0.02(+2.10%)
Jun 04, 2015 0.8300 0.8335 0.8200 0.8325 220,127 -0.00(-0.30%)
Jun 03, 2015 0.8450 0.8450 0.8235 0.8350 210,166 -0.01(-1.18%)
Jun 02, 2015 0.8228 0.8485 0.8167 0.8450 565,141 +0.03(+3.05%)
Jun 01, 2015 0.8300 0.8400 0.8000 0.8200 731,421 -0.01(-1.61%)
May 29, 2015 0.8215 0.8431 0.8215 0.8334 338,962 -0.00(-0.36%)
May 28, 2015 0.8300 0.8453 0.8200 0.8364 543,875 +0.00(+0.17%)
May 27, 2015 0.8398 0.8433 0.8225 0.8350 257,360 -0.00(-0.48%)
May 26, 2015 0.8483 0.8779 0.8211 0.8390 721,835 -0.01(-1.11%)
May 22, 2015 0.8500 0.8484 0.8484 0.8484 461,500 -0.01(-1.36%)
May 21, 2015 0.8550 0.8680 0.8500 0.8601 390,625 +0.02(+1.79%)
May 20, 2015 0.8614 0.8680 0.8450 0.8450 341,465 -0.02(-1.90%)
May 19, 2015 0.8805 0.8868 0.8600 0.8614 693,741 -0.05(-5.34%)
May 18, 2015 0.9135 0.9220 0.8900 0.9100 568,498 +0.02(+2.26%)
May 15, 2015 0.9243 0.9243 0.8830 0.8899 523,985 -0.04(-4.23%)
May 14, 2015 0.9428 0.9523 0.9167 0.9292 564,335 -0.01(-1.15%)
May 13, 2015 0.8900 0.9400 0.8700 0.9400 945,678 +0.06(+6.35%)
May 12, 2015 0.8510 0.8962 0.8510 0.8839 554,648 +0.02(+2.83%)
May 11, 2015 0.8890 0.8890 0.8504 0.8596 267,920 -0.02(-2.10%)
May 08, 2015 0.8500 0.8790 0.8331 0.8780 422,138 +0.05(+5.78%)
May 07, 2015 0.8600 0.8615 0.8323 0.8300 527,118 -0.04(-4.05%)
May 06, 2015 0.8868 0.8960 0.8600 0.8650 1,003,000 -0.04(-4.93%)
May 05, 2015 0.8900 0.9099 0.8800 0.9099 661,420 +0.02(+2.25%)
May 04, 2015 0.8871 0.8900 0.8710 0.8899 667,254 +0.02(+2.17%)
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.