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

Denison Mines Corp. (NY: DNN )

2.030 -0.030 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Dec 30, 2016 0.5147 0.5147 0.5147 0 -0.01(-2.09%)
Dec 29, 2016 0.5300 0.5434 0.5255 0.5257 315,598 -0.00(-0.44%)
Dec 28, 2016 0.5477 0.5477 0.5250 0.5280 587,284 -0.03(-4.90%)
Dec 27, 2016 0.5500 0.5750 0.5400 0.5552 837,510 +0.03(+4.75%)
Dec 23, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.30%)
Dec 22, 2016 0.5356 0.5450 0.5175 0.5232 638,257 -0.01(-2.75%)
Dec 21, 2016 0.5400 0.5400 0.5225 0.5380 457,532 +0.00(+0.90%)
Dec 20, 2016 0.5300 0.5400 0.5238 0.5332 397,994 +0.00(+0.60%)
Dec 19, 2016 0.5600 0.5600 0.5274 0.5300 322,330 -0.03(-5.00%)
Dec 16, 2016 0.5479 0.5579 0.5380 0.5579 480,290 +0.02(+3.31%)
Dec 15, 2016 0.5386 0.5400 0.5295 0.5400 342,595 +0.00(+0.50%)
Dec 14, 2016 0.5500 0.5599 0.5249 0.5373 521,476 -0.00(-0.74%)
Dec 13, 2016 0.5400 0.5500 0.5163 0.5413 948,719 +0.01(+1.54%)
Dec 12, 2016 0.5311 0.5500 0.5300 0.5331 1,015,999 +0.01(+1.33%)
Dec 09, 2016 0.5000 0.5380 0.5000 0.5261 1,805,214 +0.04(+7.37%)
Dec 08, 2016 0.4860 0.4900 0.4664 0.4900 774,569 +0.01(+2.92%)
Dec 07, 2016 0.4500 0.4855 0.4495 0.4761 477,495 +0.02(+3.70%)
Dec 06, 2016 0.4419 0.4600 0.4410 0.4591 318,230 +0.01(+2.02%)
Dec 05, 2016 0.4425 0.4530 0.4425 0.4500 303,555 +0.00(+0.00%)
Dec 02, 2016 0.4407 0.4612 0.4407 0.4500 97,200 +0.01(+1.56%)
Dec 01, 2016 0.4415 0.4561 0.4300 0.4431 299,345 +0.01(+1.86%)
Nov 30, 2016 0.4550 0.4628 0.4300 0.4350 367,346 -0.02(-3.33%)
Nov 29, 2016 0.4511 0.4607 0.4436 0.4500 550,605 -0.02(-4.26%)
Nov 28, 2016 0.4799 0.4799 0.4600 0.4700 287,623 +0.00(+0.00%)
Nov 25, 2016 0.4602 0.4760 0.4600 0.4700 786,002 +0.00(+1.08%)
Nov 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Nov 22, 2016 0.4800 0.4850 0.4664 0.4700 506,165 -0.02(-3.09%)
Nov 21, 2016 0.4676 0.4850 0.4676 0.4850 386,748 +0.01(+2.71%)
Nov 18, 2016 0.4800 0.4800 0.4700 0.4722 348,762 -0.01(-1.62%)
Nov 17, 2016 0.4716 0.4800 0.4598 0.4800 414,312 +0.01(+2.37%)
Nov 16, 2016 0.4557 0.4701 0.4500 0.4689 445,313 +0.01(+3.28%)
Nov 15, 2016 0.4432 0.4616 0.4400 0.4540 235,105 +0.01(+2.44%)
Nov 14, 2016 0.4434 0.4550 0.4400 0.4432 338,937 -0.00(-0.05%)
Nov 11, 2016 0.4685 0.4837 0.4333 0.4434 722,523 -0.00(-0.63%)
Nov 10, 2016 0.4100 0.4747 0.4050 0.4462 1,590,216 +0.04(+8.83%)
Nov 09, 2016 0.4000 0.4119 0.4000 0.4100 193,327 +0.00(+0.71%)
Nov 08, 2016 0.3867 0.4100 0.3867 0.4071 549,823 +0.02(+4.06%)
Nov 07, 2016 0.3863 0.4000 0.3815 0.3912 349,189 +0.01(+2.81%)
Nov 04, 2016 0.3700 0.3900 0.3700 0.3805 327,968 +0.01(+2.89%)
Nov 03, 2016 0.3676 0.3831 0.3676 0.3698 483,712 -0.00(-0.83%)
Nov 02, 2016 0.4060 0.4060 0.3729 0.3729 1,253,931 -0.03(-6.78%)
Nov 01, 2016 0.4000 0.4061 0.4000 0.4000 271,695 -0.00(-0.57%)
Oct 31, 2016 0.4070 0.4201 0.4023 0.4023 461,175 -0.02(-3.64%)
Oct 28, 2016 0.4276 0.4283 0.4100 0.4175 210,671 -0.01(-1.97%)
Oct 27, 2016 0.4210 0.4279 0.4200 0.4259 152,862 +0.00(+0.21%)
Oct 26, 2016 0.4240 0.4340 0.4201 0.4250 128,437 -0.00(-0.23%)
Oct 25, 2016 0.4302 0.4302 0.4248 0.4260 162,391 -0.00(-0.95%)
Oct 24, 2016 0.4371 0.4371 0.4233 0.4301 369,349 -0.01(-2.25%)
Oct 21, 2016 0.4302 0.4400 0.4256 0.4400 77,359 +0.01(+2.28%)
Oct 20, 2016 0.4255 0.4401 0.4255 0.4302 512,659 -0.00(-1.10%)
Oct 19, 2016 0.4453 0.4453 0.4256 0.4350 138,395 -0.01(-1.14%)
Oct 18, 2016 0.4380 0.4500 0.4300 0.4400 301,523 +0.02(+3.63%)
Oct 17, 2016 0.4400 0.4492 0.3950 0.4246 638,885 -0.01(-3.30%)
Oct 14, 2016 0.4450 0.4549 0.4390 0.4391 137,893 -0.01(-1.37%)
Oct 13, 2016 0.4433 0.4500 0.4430 0.4452 205,115 -0.00(-1.00%)
Oct 12, 2016 0.4510 0.4530 0.4423 0.4497 118,904 -0.00(-0.04%)
Oct 11, 2016 0.4527 0.4659 0.4450 0.4499 63,133 +0.01(+3.28%)
Oct 10, 2016 0.4520 0.4620 0.4110 0.4356 449,439 -0.03(-6.32%)
Oct 07, 2016 0.4593 0.4700 0.4500 0.4650 331,949 +0.01(+2.18%)
Oct 06, 2016 0.4500 0.4563 0.4451 0.4551 242,815 -0.00(-1.07%)
Oct 05, 2016 0.4530 0.4685 0.4446 0.4600 628,651 -0.00(-0.37%)
Oct 04, 2016 0.4600 0.4700 0.4535 0.4617 132,464 -0.01(-1.77%)
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.