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 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.6400 0.6400 0.6200 0.6200 254,023 -0.02(-2.75%)
Mar 30, 2017 0.6413 0.6413 0.6300 0.6375 122,395 -0.00(-0.09%)
Mar 29, 2017 0.6350 0.6500 0.6301 0.6381 344,117 +0.01(+1.66%)
Mar 28, 2017 0.6200 0.6390 0.6200 0.6277 380,772 +0.00(+0.00%)
Mar 27, 2017 0.6157 0.6288 0.5928 0.6277 189,633 +0.02(+3.33%)
Mar 24, 2017 0.6300 0.6300 0.6001 0.6075 316,005 -0.01(-1.94%)
Mar 23, 2017 0.5995 0.6253 0.5974 0.6195 381,462 +0.03(+4.77%)
Mar 22, 2017 0.6000 0.6100 0.5797 0.5913 619,733 -0.01(-2.38%)
Mar 21, 2017 0.6400 0.6459 0.6046 0.6057 698,708 -0.04(-6.11%)
Mar 20, 2017 0.6537 0.6540 0.6300 0.6451 490,069 -0.02(-3.72%)
Mar 17, 2017 0.6850 0.6858 0.6537 0.6700 337,271 -0.00(-0.51%)
Mar 16, 2017 0.6843 0.6900 0.6600 0.6734 563,710 +0.01(+1.27%)
Mar 15, 2017 0.6489 0.6700 0.6308 0.6650 568,976 +0.02(+3.00%)
Mar 14, 2017 0.6447 0.6472 0.6200 0.6456 600,814 -0.01(-1.42%)
Mar 13, 2017 0.6567 0.6641 0.6500 0.6549 746,619 +0.01(+2.28%)
Mar 10, 2017 0.6400 0.6554 0.6216 0.6403 518,233 +0.01(+1.63%)
Mar 09, 2017 0.6420 0.6541 0.6250 0.6300 546,529 -0.02(-3.08%)
Mar 08, 2017 0.6450 0.6857 0.6323 0.6500 987,422 +0.01(+0.78%)
Mar 07, 2017 0.6300 0.6543 0.6151 0.6450 589,339 +0.02(+2.77%)
Mar 06, 2017 0.6600 0.6700 0.6176 0.6276 988,578 -0.02(-3.45%)
Mar 03, 2017 0.6600 0.6700 0.6350 0.6500 906,891 -0.01(-0.98%)
Mar 02, 2017 0.6704 0.6894 0.6538 0.6564 496,300 -0.01(-2.03%)
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.