Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	0.9200	0.9400	0.9200	0.9305	382,633	-0.01(-1.01%)
Oct 30, 2014	0.9700	0.9700	0.9366	0.9400	481,062	-0.03(-2.81%)
Oct 29, 2014	0.9679	0.9800	0.9609	0.9672	226,772	+0.01(+0.54%)
Oct 28, 2014	0.9400	0.9740	0.9400	0.9620	467,983	+0.02(+2.26%)
Oct 27, 2014	0.9600	0.9600	0.9400	0.9407	321,798	-0.02(-2.01%)
Oct 24, 2014	1.000	1.000	0.9600	0.9600	539,166	-0.04(-3.59%)
Oct 23, 2014	0.9700	0.9977	0.9700	0.9957	351,505	+0.02(+1.60%)
Oct 22, 2014	1.010	1.010	0.9725	0.9800	613,856	-0.03(-2.97%)
Oct 21, 2014	1.030	1.040	1.020	1.010	410,509	-0.01(-0.98%)
Oct 20, 2014	0.9900	1.030	0.9900	1.020	502,763	+0.04(+3.56%)
Oct 17, 2014	0.9800	1.010	0.9699	0.9849	825,035	+0.02(+1.96%)
Oct 16, 2014	0.9140	0.9895	0.9000	0.9660	981,584	+0.05(+5.00%)
Oct 15, 2014	0.9700	0.9700	0.9200	0.9200	1,538,131	-0.05(-5.15%)
Oct 14, 2014	0.9600	0.9850	0.9495	0.9700	873,747	+0.00(+0.50%)
Oct 13, 2014	0.9817	0.9817	0.9610	0.9652	438,402	-0.02(-2.21%)
Oct 10, 2014	1.020	1.020	0.9705	0.9870	1,192,042	-0.02(-2.28%)
Oct 09, 2014	1.020	1.030	1.020	1.010	648,513	-0.01(-0.98%)
Oct 08, 2014	1.050	1.060	1.010	1.020	1,070,913	-0.04(-3.77%)
Oct 07, 2014	1.080	1.080	1.050	1.060	423,680	-0.02(-1.85%)
Oct 06, 2014	1.080	1.090	1.070	1.080	455,175	+0.02(+1.89%)
Oct 03, 2014	1.080	1.090	1.060	1.060	419,106	-0.02(-1.85%)
Oct 02, 2014	1.090	1.100	1.050	1.080	1,762,850	-0.01(-0.92%)

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.

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services

Log In Using Your Account

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services