Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.3227	0.3570	0.3110	0.3546	1,551,100	+0.03(+9.78%)
Oct 29, 2020	0.3160	0.3294	0.3103	0.3230	593,982	+0.01(+2.54%)
Oct 28, 2020	0.3315	0.3315	0.3020	0.3150	978,327	-0.01(-3.49%)
Oct 27, 2020	0.3200	0.3348	0.3200	0.3264	1,089,355	+0.01(+4.31%)
Oct 26, 2020	0.3300	0.3354	0.3120	0.3129	2,025,524	-0.02(-5.55%)
Oct 23, 2020	0.3497	0.3497	0.3300	0.3313	1,743,500	-0.02(-4.58%)
Oct 22, 2020	0.3500	0.3547	0.3420	0.3472	2,027,181	-0.00(-0.37%)
Oct 21, 2020	0.3570	0.3570	0.3427	0.3485	4,058,985	-0.01(-1.58%)
Oct 20, 2020	0.3481	0.3570	0.3450	0.3541	2,042,455	+0.01(+1.58%)
Oct 19, 2020	0.3500	0.3544	0.3405	0.3486	1,781,387	-0.00(-0.14%)
Oct 16, 2020	0.3411	0.3491	0.3318	0.3491	3,331,500	+0.01(+2.68%)
Oct 15, 2020	0.3500	0.3500	0.3400	0.3400	3,432,195	+0.00(+0.00%)
Oct 14, 2020	0.3400	0.3400	0.3400	0.3400	4,122,992	-0.01(-2.38%)
Oct 13, 2020	0.3500	0.3589	0.3411	0.3483	4,055,875	-0.00(-0.49%)
Oct 12, 2020	0.3600	0.3600	0.3400	0.3500	2,725,666	-0.01(-2.86%)
Oct 09, 2020	0.3701	0.3771	0.3600	0.3603	4,416,600	-0.01(-2.65%)
Oct 08, 2020	0.3800	0.3900	0.3600	0.3701	14,610,955	-0.03(-7.48%)
Oct 07, 2020	0.4200	0.5300	0.4100	0.4000	17,925,514	-0.02(-4.81%)
Oct 06, 2020	0.4294	0.4300	0.4100	0.4202	1,157,915	-0.00(-0.47%)
Oct 05, 2020	0.4200	0.4245	0.4021	0.4222	670,265	+0.02(+4.02%)
Oct 02, 2020	0.4000	0.4137	0.3911	0.4059	763,100	+0.01(+1.45%)

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