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

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
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 (%)
Sep 30, 2008 3.100 3.300 2.960 2.970 531,782 -0.01(-0.34%)
Sep 29, 2008 3.570 3.570 2.870 2.980 921,920 -0.62(-17.22%)
Sep 26, 2008 3.750 3.750 3.400 3.600 0 -0.14(-3.74%)
Sep 25, 2008 3.770 3.770 3.590 3.740 226,890 +0.13(+3.60%)
Sep 24, 2008 3.840 3.900 3.600 3.610 304,234 -0.11(-2.96%)
Sep 23, 2008 4.210 4.210 3.690 3.720 453,791 -0.43(-10.36%)
Sep 22, 2008 4.350 4.350 4.010 4.150 697,413 +0.16(+4.01%)
Sep 19, 2008 3.760 4.010 3.610 3.990 0 +0.60(+17.70%)
Sep 18, 2008 3.300 3.550 3.150 3.390 601,806 +0.12(+3.67%)
Sep 17, 2008 3.530 3.640 3.250 3.270 915,570 -0.40(-10.90%)
Sep 16, 2008 3.580 3.700 3.450 3.670 914,718 -0.05(-1.34%)
Sep 15, 2008 4.000 4.000 3.700 3.720 438,080 -0.53(-12.47%)
Sep 12, 2008 3.790 4.250 3.790 4.250 563,171 +0.54(+14.56%)
Sep 11, 2008 3.860 3.960 3.551 3.710 462,883 -0.24(-6.08%)
Sep 10, 2008 3.790 3.980 3.620 3.950 892,412 +0.26(+7.05%)
Sep 09, 2008 4.430 4.440 3.670 3.690 1,422,697 -0.81(-18.00%)
Sep 08, 2008 4.900 4.990 4.400 4.500 442,547 -0.20(-4.26%)
Sep 05, 2008 4.800 4.850 4.380 4.700 0 -0.13(-2.69%)
Sep 04, 2008 5.200 5.200 4.750 4.830 697,910 -0.34(-6.58%)
Sep 03, 2008 5.370 5.390 5.000 5.170 834,303 -0.20(-3.72%)
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.