Indicators

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.8215	0.8431	0.8215	0.8334	338,962	-0.00(-0.36%)
May 28, 2015	0.8300	0.8453	0.8200	0.8364	543,875	+0.00(+0.17%)
May 27, 2015	0.8398	0.8433	0.8225	0.8350	257,360	-0.00(-0.48%)
May 26, 2015	0.8483	0.8779	0.8211	0.8390	721,835	-0.01(-1.11%)
May 22, 2015	0.8500	0.8484	0.8484	0.8484	461,500	-0.01(-1.36%)
May 21, 2015	0.8550	0.8680	0.8500	0.8601	390,625	+0.02(+1.79%)
May 20, 2015	0.8614	0.8680	0.8450	0.8450	341,465	-0.02(-1.90%)
May 19, 2015	0.8805	0.8868	0.8600	0.8614	693,741	-0.05(-5.34%)
May 18, 2015	0.9135	0.9220	0.8900	0.9100	568,498	+0.02(+2.26%)
May 15, 2015	0.9243	0.9243	0.8830	0.8899	523,985	-0.04(-4.23%)
May 14, 2015	0.9428	0.9523	0.9167	0.9292	564,335	-0.01(-1.15%)
May 13, 2015	0.8900	0.9400	0.8700	0.9400	945,678	+0.06(+6.35%)
May 12, 2015	0.8510	0.8962	0.8510	0.8839	554,648	+0.02(+2.83%)
May 11, 2015	0.8890	0.8890	0.8504	0.8596	267,920	-0.02(-2.10%)
May 08, 2015	0.8500	0.8790	0.8331	0.8780	422,138	+0.05(+5.78%)
May 07, 2015	0.8600	0.8615	0.8323	0.8300	527,118	-0.04(-4.05%)
May 06, 2015	0.8868	0.8960	0.8600	0.8650	1,003,000	-0.04(-4.93%)
May 05, 2015	0.8900	0.9099	0.8800	0.9099	661,420	+0.02(+2.25%)
May 04, 2015	0.8871	0.8900	0.8710	0.8899	667,254	+0.02(+2.17%)

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.