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

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2018 0.5800 0.6400 0.5541 0.6400 1,051,635 +0.06(+10.63%)
Oct 30, 2018 0.5400 0.5800 0.5350 0.5785 622,780 +0.03(+5.34%)
Oct 29, 2018 0.5600 0.5612 0.5301 0.5492 304,589 -0.01(-1.40%)
Oct 26, 2018 0.5470 0.5710 0.5250 0.5570 602,900 +0.01(+2.22%)
Oct 25, 2018 0.5600 0.5726 0.5400 0.5449 487,926 -0.01(-2.10%)
Oct 24, 2018 0.5800 0.6100 0.5500 0.5566 434,936 -0.04(-6.28%)
Oct 23, 2018 0.5992 0.5992 0.5600 0.5939 778,634 +0.01(+1.12%)
Oct 22, 2018 0.6067 0.6067 0.5795 0.5873 613,721 +0.01(+1.26%)
Oct 19, 2018 0.6000 0.6100 0.5800 0.5800 556,900 -0.02(-3.65%)
Oct 18, 2018 0.6311 0.6378 0.5950 0.6020 539,623 -0.03(-4.44%)
Oct 17, 2018 0.6500 0.6500 0.6261 0.6300 371,796 -0.01(-2.30%)
Oct 16, 2018 0.6345 0.6500 0.6201 0.6448 720,759 +0.02(+3.17%)
Oct 15, 2018 0.6422 0.6422 0.6111 0.6250 694,460 +0.01(+0.81%)
Oct 12, 2018 0.6400 0.6400 0.6100 0.6200 341,600 +0.00(+0.00%)
Oct 11, 2018 0.6062 0.6285 0.5922 0.6200 673,898 +0.01(+2.16%)
Oct 10, 2018 0.6650 0.6700 0.5900 0.6069 1,187,746 -0.05(-8.21%)
Oct 09, 2018 0.6800 0.6818 0.6600 0.6612 675,136 -0.02(-2.43%)
Oct 08, 2018 0.6650 0.6800 0.6501 0.6777 617,000 +0.01(+1.91%)
Oct 05, 2018 0.6700 0.6800 0.6550 0.6650 631,300 -0.01(-0.75%)
Oct 04, 2018 0.6900 0.6879 0.6400 0.6700 787,449 +0.01(+0.75%)
Oct 03, 2018 0.6400 0.6802 0.6350 0.6650 1,233,353 +0.03(+3.91%)
Oct 02, 2018 0.6300 0.6600 0.6201 0.6400 1,141,852 +0.01(+0.90%)
Oct 01, 2018 0.6900 0.6900 0.6200 0.6343 1,028,334 -0.03(-4.62%)
Sep 28, 2018 0.6800 0.6800 0.6500 0.6650 1,326,400 +0.00(+0.61%)
Sep 27, 2018 0.6500 0.6899 0.6390 0.6610 2,173,222 +0.03(+4.94%)
Sep 26, 2018 0.6000 0.6400 0.5800 0.6299 2,325,087 +0.03(+5.87%)
Sep 25, 2018 0.5800 0.6000 0.5752 0.5950 1,518,437 +0.03(+5.76%)
Sep 24, 2018 0.5587 0.5679 0.5503 0.5626 237,499 +0.00(+0.46%)
Sep 21, 2018 0.5700 0.5700 0.5500 0.5600 743,700 -0.01(-1.75%)
Sep 20, 2018 0.5767 0.5767 0.5400 0.5700 536,259 -0.00(-0.26%)
Sep 19, 2018 0.5700 0.5749 0.5520 0.5715 823,641 +0.01(+2.07%)
Sep 18, 2018 0.5500 0.5599 0.5305 0.5599 792,317 +0.02(+3.69%)
Sep 17, 2018 0.5400 0.5611 0.5353 0.5400 961,927 +0.01(+0.93%)
Sep 14, 2018 0.5680 0.5680 0.5300 0.5350 1,162,700 -0.03(-4.46%)
Sep 13, 2018 0.5500 0.5625 0.5300 0.5600 2,118,249 +0.03(+4.87%)
Sep 12, 2018 0.5100 0.5400 0.4902 0.5340 2,091,516 +0.03(+6.80%)
Sep 11, 2018 0.4900 0.5021 0.4900 0.5000 693,353 -0.00(-0.36%)
Sep 10, 2018 0.4940 0.5053 0.4830 0.5018 949,497 +0.01(+2.41%)
Sep 07, 2018 0.5000 0.5100 0.4800 0.4900 767,100 -0.01(-1.59%)
Sep 06, 2018 0.5200 0.5200 0.4950 0.4979 688,420 +0.01(+1.10%)
Sep 05, 2018 0.5200 0.5302 0.4910 0.4925 847,545 -0.02(-3.43%)
Sep 04, 2018 0.5250 0.5250 0.5048 0.5100 1,213,149 -0.01(-1.92%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 30, 2018 0.5100 0.5150 0.4950 0.5100 1,239,036 +0.02(+4.06%)
Aug 29, 2018 0.4850 0.4960 0.4850 0.4901 407,236 +0.01(+1.34%)
Aug 28, 2018 0.4890 0.4900 0.4800 0.4836 147,599 -0.00(-0.29%)
Aug 27, 2018 0.4800 0.4900 0.4750 0.4850 252,137 +0.01(+1.04%)
Aug 24, 2018 0.4900 0.5000 0.4800 0.4800 166,200 -0.01(-2.42%)
Aug 23, 2018 0.5000 0.5000 0.4801 0.4919 669,182 -0.00(-0.63%)
Aug 22, 2018 0.5000 0.5000 0.4880 0.4950 183,193 -0.00(-0.58%)
Aug 21, 2018 0.4981 0.5000 0.4900 0.4979 182,685 +0.01(+1.53%)
Aug 20, 2018 0.4900 0.5000 0.4879 0.4904 364,670 +0.01(+2.17%)
Aug 17, 2018 0.4900 0.5000 0.4800 0.4800 121,100 +0.00(+0.00%)
Aug 16, 2018 0.4760 0.4999 0.4760 0.4800 320,714 +0.01(+2.04%)
Aug 15, 2018 0.4800 0.4949 0.4700 0.4704 661,830 -0.01(-2.41%)
Aug 14, 2018 0.4956 0.4989 0.4720 0.4820 339,823 +0.01(+2.16%)
Aug 13, 2018 0.4900 0.4920 0.4700 0.4718 468,003 -0.02(-4.11%)
Aug 10, 2018 0.5000 0.5050 0.4900 0.4920 286,600 -0.01(-1.62%)
Aug 09, 2018 0.5000 0.5097 0.4950 0.5001 337,737 -0.01(-1.24%)
Aug 08, 2018 0.5000 0.5093 0.4900 0.5064 552,293 -0.00(-0.12%)
Aug 07, 2018 0.5270 0.5270 0.5000 0.5070 816,258 -0.02(-3.80%)
Aug 06, 2018 0.5050 0.5400 0.5032 0.5270 633,477 +0.03(+5.40%)
Aug 03, 2018 0.4900 0.5200 0.4900 0.5000 701,600 +0.00(+0.44%)
Aug 02, 2018 0.4962 0.5100 0.4900 0.4978 573,419 -0.01(-2.39%)
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.