Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.250	1.300	1.230	1.250	0	-0.02(-1.57%)
Jan 29, 2009	1.270	1.330	1.250	1.270	270,804	-0.02(-1.55%)
Jan 28, 2009	1.290	1.330	1.240	1.290	413,925	+0.02(+1.57%)
Jan 27, 2009	1.300	1.340	1.270	1.270	315,372	-0.05(-3.79%)
Jan 26, 2009	1.360	1.400	1.270	1.320	597,632	+0.02(+1.54%)
Jan 23, 2009	1.360	1.360	1.240	1.300	498,920	+0.03(+2.36%)
Jan 22, 2009	1.290	1.330	1.260	1.270	488,088	+0.07(+5.83%)
Jan 21, 2009	1.280	1.340	1.200	1.200	530,095	-0.05(-4.00%)
Jan 20, 2009	1.330	1.450	1.240	1.250	1,831,833	+0.00(+0.00%)
Jan 16, 2009	1.200	1.250	1.130	1.250	940,220	+0.12(+10.62%)
Jan 15, 2009	1.150	1.180	1.010	1.130	738,935	-0.02(-1.74%)
Jan 14, 2009	1.300	1.300	1.100	1.150	714,392	-0.13(-10.16%)
Jan 13, 2009	1.160	1.300	1.110	1.280	635,959	+0.05(+4.07%)
Jan 12, 2009	1.400	1.450	1.180	1.230	821,408	-0.15(-10.87%)
Jan 09, 2009	1.430	1.430	1.340	1.380	615,391	-0.03(-2.13%)
Jan 08, 2009	1.410	1.420	1.310	1.410	668,079	+0.06(+4.44%)
Jan 07, 2009	1.500	1.500	1.330	1.350	1,033,598	-0.08(-5.59%)
Jan 06, 2009	1.530	1.530	1.350	1.430	2,024,813	-0.12(-7.74%)
Jan 05, 2009	1.700	1.780	1.450	1.550	3,199,298	-0.15(-8.82%)

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.