Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.4070 0.4201 0.4023 0.4023 461,175 -0.02(-3.64%)
Oct 28, 2016 0.4276 0.4283 0.4100 0.4175 210,671 -0.01(-1.97%)
Oct 27, 2016 0.4210 0.4279 0.4200 0.4259 152,862 +0.00(+0.21%)
Oct 26, 2016 0.4240 0.4340 0.4201 0.4250 128,437 -0.00(-0.23%)
Oct 25, 2016 0.4302 0.4302 0.4248 0.4260 162,391 -0.00(-0.95%)
Oct 24, 2016 0.4371 0.4371 0.4233 0.4301 369,349 -0.01(-2.25%)
Oct 21, 2016 0.4302 0.4400 0.4256 0.4400 77,359 +0.01(+2.28%)
Oct 20, 2016 0.4255 0.4401 0.4255 0.4302 512,659 -0.00(-1.10%)
Oct 19, 2016 0.4453 0.4453 0.4256 0.4350 138,395 -0.01(-1.14%)
Oct 18, 2016 0.4380 0.4500 0.4300 0.4400 301,523 +0.02(+3.63%)
Oct 17, 2016 0.4400 0.4492 0.3950 0.4246 638,885 -0.01(-3.30%)
Oct 14, 2016 0.4450 0.4549 0.4390 0.4391 137,893 -0.01(-1.37%)
Oct 13, 2016 0.4433 0.4500 0.4430 0.4452 205,115 -0.00(-1.00%)
Oct 12, 2016 0.4510 0.4530 0.4423 0.4497 118,904 -0.00(-0.04%)
Oct 11, 2016 0.4527 0.4659 0.4450 0.4499 63,133 +0.01(+3.28%)
Oct 10, 2016 0.4520 0.4620 0.4110 0.4356 449,439 -0.03(-6.32%)
Oct 07, 2016 0.4593 0.4700 0.4500 0.4650 331,949 +0.01(+2.18%)
Oct 06, 2016 0.4500 0.4563 0.4451 0.4551 242,815 -0.00(-1.07%)
Oct 05, 2016 0.4530 0.4685 0.4446 0.4600 628,651 -0.00(-0.37%)
Oct 04, 2016 0.4600 0.4700 0.4535 0.4617 132,464 -0.01(-1.77%)
Oct 03, 2016 0.4630 0.4745 0.4599 0.4700 210,146 +0.00(+0.00%)
Sep 30, 2016 0.4636 0.4751 0.4550 0.4700 98,223 +0.01(+1.86%)
Sep 29, 2016 0.4650 0.4762 0.4614 0.4614 224,884 -0.01(-2.84%)
Sep 28, 2016 0.4771 0.4786 0.4650 0.4749 89,118 -0.00(-0.06%)
Sep 27, 2016 0.4600 0.4752 0.4579 0.4752 173,819 +0.01(+1.47%)
Sep 26, 2016 0.4810 0.4810 0.4610 0.4683 188,862 -0.01(-2.38%)
Sep 23, 2016 0.4823 0.4823 0.4696 0.4797 161,584 -0.00(-0.06%)
Sep 22, 2016 0.4820 0.4944 0.4750 0.4800 150,163 +0.00(+1.03%)
Sep 21, 2016 0.4725 0.4828 0.4650 0.4751 106,626 +0.00(+0.13%)
Sep 20, 2016 0.4700 0.4794 0.4609 0.4745 214,612 +0.01(+2.04%)
Sep 19, 2016 0.4800 0.4811 0.4623 0.4650 156,876 -0.00(-1.06%)
Sep 16, 2016 0.4740 0.4842 0.4673 0.4700 236,111 -0.01(-1.36%)
Sep 15, 2016 0.4900 0.4900 0.4745 0.4765 386,699 -0.01(-1.33%)
Sep 14, 2016 0.4800 0.5000 0.4800 0.4829 262,742 -0.02(-3.42%)
Sep 13, 2016 0.5100 0.5200 0.4900 0.5000 510,770 -0.02(-3.85%)
Sep 12, 2016 0.5100 0.5300 0.5100 0.5200 271,998 +0.01(+1.54%)
Sep 09, 2016 0.5200 0.5299 0.5120 0.5121 221,670 -0.02(-3.01%)
Sep 08, 2016 0.5251 0.5351 0.5205 0.5280 107,304 +0.00(+0.38%)
Sep 07, 2016 0.5300 0.5400 0.5272 0.5260 168,040 -0.00(-0.75%)
Sep 06, 2016 0.5100 0.5365 0.5100 0.5300 266,053 +0.01(+2.83%)
Sep 02, 2016 0.5000 0.5154 0.5154 0.5154 134,900 +0.01(+1.76%)
Sep 01, 2016 0.5000 0.5136 0.4943 0.5065 225,543 +0.01(+1.30%)
Aug 31, 2016 0.5004 0.5100 0.5000 0.5000 245,452 -0.01(-1.26%)
Aug 30, 2016 0.5030 0.5141 0.5000 0.5064 220,261 -0.00(-0.24%)
Aug 29, 2016 0.5100 0.5165 0.5050 0.5076 192,560 -0.00(-0.47%)
Aug 26, 2016 0.5100 0.5285 0.5060 0.5100 263,466 -0.01(-1.92%)
Aug 25, 2016 0.5206 0.5206 0.5083 0.5200 293,408 +0.01(+2.28%)
Aug 24, 2016 0.5161 0.5300 0.5081 0.5084 574,986 -0.01(-2.23%)
Aug 23, 2016 0.5247 0.5300 0.5200 0.5200 141,316 +0.00(+0.00%)
Aug 22, 2016 0.5300 0.5349 0.5200 0.5200 378,453 -0.00(-0.38%)
Aug 19, 2016 0.5393 0.5393 0.5200 0.5220 179,158 -0.01(-2.41%)
Aug 18, 2016 0.5349 0.5350 0.5248 0.5349 335,837 +0.01(+1.17%)
Aug 17, 2016 0.5300 0.5350 0.5254 0.5287 87,911 +0.01(+1.34%)
Aug 16, 2016 0.5300 0.5350 0.5217 0.5217 215,574 -0.00(-0.63%)
Aug 15, 2016 0.5258 0.5363 0.5242 0.5250 206,751 -0.00(-0.92%)
Aug 12, 2016 0.5307 0.5431 0.5200 0.5299 405,003 -0.00(-0.67%)
Aug 11, 2016 0.5042 0.5350 0.5042 0.5335 597,199 +0.02(+4.61%)
Aug 10, 2016 0.5001 0.5161 0.5001 0.5100 141,276 +0.00(+0.02%)
Aug 09, 2016 0.5200 0.5200 0.5001 0.5099 266,855 -0.01(-1.72%)
Aug 08, 2016 0.5000 0.5209 0.4919 0.5188 404,641 +0.02(+3.08%)
Aug 05, 2016 0.5100 0.5172 0.5000 0.5033 401,842 -0.00(-0.55%)
Aug 04, 2016 0.5300 0.5313 0.5005 0.5061 479,734 -0.02(-3.78%)
Aug 03, 2016 0.5170 0.5296 0.5101 0.5260 118,351 +0.01(+1.15%)
Aug 02, 2016 0.5200 0.5400 0.5167 0.5200 378,935 +0.01(+1.66%)
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.