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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2008 1.520 1.540 1.240 1.260 2,376,920 -0.14(-10.00%)
Oct 30, 2008 1.270 1.740 1.230 1.400 1,492,500 +0.17(+13.82%)
Oct 29, 2008 1.080 1.320 1.080 1.230 1,329,500 +0.18(+17.14%)
Oct 28, 2008 1.030 1.120 0.9200 1.050 899,382 +0.01(+0.96%)
Oct 27, 2008 1.240 1.240 1.040 1.040 487,521 -0.19(-15.45%)
Oct 24, 2008 1.100 1.240 1.050 1.230 707,923 -0.02(-1.60%)
Oct 23, 2008 1.320 1.350 1.140 1.250 885,096 -0.05(-3.85%)
Oct 22, 2008 1.470 1.470 1.260 1.300 675,128 -0.13(-9.09%)
Oct 21, 2008 1.520 1.570 1.410 1.430 607,063 -0.12(-7.74%)
Oct 20, 2008 1.510 1.630 1.460 1.550 848,305 +0.12(+8.39%)
Oct 17, 2008 1.350 1.500 1.320 1.430 1,124,135 +0.06(+4.38%)
Oct 16, 2008 1.600 1.680 1.280 1.370 1,231,129 -0.14(-9.27%)
Oct 15, 2008 1.750 1.810 1.470 1.510 587,348 -0.15(-9.04%)
Oct 14, 2008 2.250 2.250 1.650 1.660 1,165,245 -0.33(-16.58%)
Oct 13, 2008 1.620 2.050 1.570 1.990 719,439 +0.51(+34.46%)
Oct 10, 2008 1.400 1.750 1.290 1.480 1,088,813 -0.05(-3.27%)
Oct 09, 2008 1.870 1.920 1.500 1.530 798,593 -0.10(-6.13%)
Oct 08, 2008 1.760 1.900 1.620 1.630 838,365 -0.24(-12.83%)
Oct 07, 2008 2.170 2.237 1.860 1.870 770,745 -0.28(-13.02%)
Oct 06, 2008 2.420 2.420 1.820 2.150 1,091,669 -0.27(-11.16%)
Oct 03, 2008 2.530 2.720 2.360 2.420 528,268 -0.04(-1.63%)
Oct 02, 2008 2.860 2.860 2.330 2.460 737,700 -0.36(-12.77%)
Oct 01, 2008 3.020 3.090 2.770 2.820 388,022 -0.15(-5.05%)
Sep 30, 2008 3.100 3.300 2.960 2.970 531,782 -0.01(-0.34%)
Sep 29, 2008 3.570 3.570 2.870 2.980 921,920 -0.62(-17.22%)
Sep 26, 2008 3.750 3.750 3.400 3.600 0 -0.14(-3.74%)
Sep 25, 2008 3.770 3.770 3.590 3.740 226,890 +0.13(+3.60%)
Sep 24, 2008 3.840 3.900 3.600 3.610 304,234 -0.11(-2.96%)
Sep 23, 2008 4.210 4.210 3.690 3.720 453,791 -0.43(-10.36%)
Sep 22, 2008 4.350 4.350 4.010 4.150 697,413 +0.16(+4.01%)
Sep 19, 2008 3.760 4.010 3.610 3.990 0 +0.60(+17.70%)
Sep 18, 2008 3.300 3.550 3.150 3.390 601,806 +0.12(+3.67%)
Sep 17, 2008 3.530 3.640 3.250 3.270 915,570 -0.40(-10.90%)
Sep 16, 2008 3.580 3.700 3.450 3.670 914,718 -0.05(-1.34%)
Sep 15, 2008 4.000 4.000 3.700 3.720 438,080 -0.53(-12.47%)
Sep 12, 2008 3.790 4.250 3.790 4.250 563,171 +0.54(+14.56%)
Sep 11, 2008 3.860 3.960 3.551 3.710 462,883 -0.24(-6.08%)
Sep 10, 2008 3.790 3.980 3.620 3.950 892,412 +0.26(+7.05%)
Sep 09, 2008 4.430 4.440 3.670 3.690 1,422,697 -0.81(-18.00%)
Sep 08, 2008 4.900 4.990 4.400 4.500 442,547 -0.20(-4.26%)
Sep 05, 2008 4.800 4.850 4.380 4.700 0 -0.13(-2.69%)
Sep 04, 2008 5.200 5.200 4.750 4.830 697,910 -0.34(-6.58%)
Sep 03, 2008 5.370 5.390 5.000 5.170 834,303 -0.20(-3.72%)
Sep 02, 2008 5.700 5.700 5.290 5.370 415,546 -0.33(-5.79%)
Aug 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
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.