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

Denison Mines Corp. (NY: DNN )

2.190 +0.060 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Nov 30, 2017 0.5200 0.5367 0.4879 0.4879 1,705,191 -0.04(-7.66%)
Nov 29, 2017 0.5400 0.5400 0.5032 0.5284 600,956 -0.01(-1.80%)
Nov 28, 2017 0.5200 0.5444 0.4900 0.5381 981,405 +0.02(+4.04%)
Nov 27, 2017 0.5500 0.5500 0.5000 0.5172 1,148,009 -0.04(-7.11%)
Nov 24, 2017 0.5871 0.5871 0.5500 0.5568 397,617 -0.03(-4.40%)
Nov 22, 2017 0.5700 0.5898 0.5631 0.5824 1,455,038 +0.02(+3.35%)
Nov 21, 2017 0.5450 0.5665 0.5322 0.5635 1,045,671 +0.03(+6.32%)
Nov 20, 2017 0.5680 0.5700 0.5160 0.5300 1,730,301 -0.02(-3.44%)
Nov 17, 2017 0.5200 0.5492 0.5100 0.5489 1,098,422 +0.05(+9.32%)
Nov 16, 2017 0.4700 0.5050 0.4692 0.5021 892,864 +0.04(+8.61%)
Nov 15, 2017 0.4630 0.4721 0.4400 0.4623 1,030,950 -0.00(-0.24%)
Nov 14, 2017 0.5148 0.5148 0.4523 0.4634 1,848,059 -0.04(-8.06%)
Nov 13, 2017 0.5600 0.5600 0.5010 0.5040 1,211,635 -0.03(-5.07%)
Nov 10, 2017 0.5170 0.5619 0.5041 0.5309 5,071,841 +0.02(+4.12%)
Nov 09, 2017 0.4741 0.5198 0.4741 0.5099 2,585,830 +0.06(+13.24%)
Nov 08, 2017 0.4250 0.4576 0.4250 0.4503 848,075 +0.03(+6.08%)
Nov 07, 2017 0.4182 0.4249 0.4141 0.4245 375,694 +0.01(+2.51%)
Nov 06, 2017 0.4100 0.4186 0.4054 0.4141 409,566 +0.00(+1.00%)
Nov 03, 2017 0.4165 0.4165 0.4020 0.4100 292,134 -0.01(-1.37%)
Nov 02, 2017 0.4000 0.4157 0.4000 0.4157 182,051 +0.01(+2.77%)
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.