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 30, 2009 1.630 1.630 1.450 1.490 815,896 -0.02(-1.32%)
Oct 29, 2009 1.490 1.590 1.490 1.510 788,491 +0.06(+4.14%)
Oct 28, 2009 1.520 1.540 1.420 1.450 1,613,318 -0.09(-5.84%)
Oct 27, 2009 1.620 1.620 1.530 1.540 1,007,893 -0.05(-3.14%)
Oct 26, 2009 1.750 1.750 1.570 1.590 2,197,376 -0.09(-5.36%)
Oct 23, 2009 1.700 1.710 1.670 1.680 1,740,871 -0.05(-2.89%)
Oct 22, 2009 1.730 1.770 1.720 1.730 1,264,859 -0.01(-0.57%)
Oct 21, 2009 1.830 1.830 1.720 1.740 2,105,986 -0.06(-3.33%)
Oct 20, 2009 1.780 1.820 1.760 1.800 5,146,763 +0.10(+5.88%)
Oct 19, 2009 1.760 1.770 1.700 1.700 1,094,149 -0.06(-3.41%)
Oct 16, 2009 1.730 1.770 1.700 1.760 1,139,484 +0.04(+2.33%)
Oct 15, 2009 1.720 1.760 1.700 1.720 1,587,617 -0.04(-2.27%)
Oct 14, 2009 1.830 1.860 1.750 1.760 3,110,705 -0.06(-3.30%)
Oct 13, 2009 1.900 1.910 1.790 1.820 1,603,303 -0.16(-8.08%)
Oct 12, 2009 1.920 2.070 1.800 1.980 3,027,796 +0.19(+10.61%)
Oct 09, 2009 1.850 1.890 1.790 1.790 912,561 -0.04(-2.19%)
Oct 08, 2009 1.830 1.900 1.820 1.830 1,628,647 +0.02(+1.10%)
Oct 07, 2009 1.700 1.830 1.700 1.810 1,209,569 +0.14(+8.38%)
Oct 06, 2009 1.770 1.790 1.660 1.670 983,735 -0.04(-2.34%)
Oct 05, 2009 1.610 1.740 1.610 1.710 743,362 +0.09(+5.56%)
Oct 02, 2009 1.570 1.670 1.530 1.620 1,274,615 -0.05(-2.99%)
Oct 01, 2009 1.870 1.870 1.650 1.670 1,820,601 -0.19(-10.22%)
Sep 30, 2009 1.800 1.860 1.750 1.860 1,029,352 +0.06(+3.33%)
Sep 29, 2009 1.970 1.980 1.800 1.800 1,342,437 -0.14(-7.24%)
Sep 28, 2009 1.950 1.970 1.890 1.940 787,313 +0.01(+0.54%)
Sep 25, 2009 1.930 1.940 1.830 1.930 1,258,552 +0.00(+0.00%)
Sep 24, 2009 1.990 2.020 1.810 1.930 3,253,743 -0.10(-4.93%)
Sep 23, 2009 2.110 2.170 2.030 2.030 2,110,381 -0.07(-3.33%)
Sep 22, 2009 2.120 2.150 2.020 2.100 4,762,329 +0.20(+10.53%)
Sep 21, 2009 1.850 1.900 1.770 1.900 1,088,774 +0.03(+1.60%)
Sep 18, 2009 1.770 1.910 1.700 1.870 1,183,845 +0.14(+8.09%)
Sep 17, 2009 1.860 1.950 1.700 1.730 2,754,119 +0.02(+1.17%)
Sep 16, 2009 1.700 1.860 1.660 1.710 3,741,131 +0.08(+4.91%)
Sep 15, 2009 1.550 1.640 1.490 1.630 932,299 +0.14(+9.40%)
Sep 14, 2009 1.500 1.520 1.480 1.490 389,032 -0.03(-1.97%)
Sep 11, 2009 1.560 1.570 1.500 1.520 572,543 -0.02(-1.30%)
Sep 10, 2009 1.570 1.570 1.510 1.540 481,277 -0.01(-0.65%)
Sep 09, 2009 1.500 1.560 1.500 1.550 503,060 +0.04(+2.65%)
Sep 08, 2009 1.500 1.550 1.500 1.510 852,324 +0.04(+2.72%)
Sep 04, 2009 1.410 1.490 1.410 1.470 711,692 +0.05(+3.52%)
Sep 03, 2009 1.420 1.480 1.390 1.420 829,092 +0.03(+2.16%)
Sep 02, 2009 1.320 1.390 1.250 1.390 989,193 +0.06(+4.51%)
Sep 01, 2009 1.330 1.370 1.310 1.330 997,285 +0.00(+0.00%)
Aug 31, 2009 1.380 1.380 1.320 1.330 671,729 -0.06(-4.32%)
Aug 28, 2009 1.390 1.390 1.360 1.390 566,221 +0.00(+0.00%)
Aug 27, 2009 1.430 1.480 1.330 1.390 894,729 -0.02(-1.42%)
Aug 26, 2009 1.530 1.530 1.391 1.410 1,405,361 -0.06(-4.08%)
Aug 25, 2009 1.560 1.600 1.460 1.470 919,244 -0.11(-6.96%)
Aug 24, 2009 1.650 1.650 1.570 1.580 512,331 -0.04(-2.47%)
Aug 21, 2009 1.590 1.621 1.580 1.620 353,828 +0.04(+2.53%)
Aug 20, 2009 1.590 1.590 1.550 1.580 395,850 +0.03(+1.94%)
Aug 19, 2009 1.590 1.590 1.530 1.550 414,949 -0.01(-0.64%)
Aug 18, 2009 1.520 1.580 1.520 1.560 209,817 +0.03(+1.96%)
Aug 17, 2009 1.560 1.630 1.530 1.530 718,659 -0.11(-6.71%)
Aug 14, 2009 1.730 1.730 1.630 1.640 575,745 -0.02(-1.20%)
Aug 13, 2009 1.700 1.700 1.640 1.660 366,272 +0.02(+1.22%)
Aug 12, 2009 1.600 1.668 1.600 1.640 283,158 +0.01(+0.62%)
Aug 11, 2009 1.620 1.640 1.580 1.630 407,105 -0.02(-1.22%)
Aug 10, 2009 1.730 1.730 1.650 1.650 419,244 -0.04(-2.37%)
Aug 07, 2009 1.690 1.730 1.680 1.690 451,867 -0.03(-1.74%)
Aug 06, 2009 1.750 1.750 1.680 1.720 333,547 -0.01(-0.58%)
Aug 05, 2009 1.760 1.760 1.680 1.730 350,878 +0.04(+2.37%)
Aug 04, 2009 1.830 1.830 1.680 1.690 1,362,537 -0.07(-3.98%)
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.