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

Denison Mines Corp. (NY: DNN )

1.965 -0.005 (-0.25%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 25, 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%)
Sep 02, 2008 5.700 5.700 5.290 5.370 415,546 -0.33(-5.79%)
Aug 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
Aug 01, 2008 6.610 6.610 6.250 6.450 670,631 -0.30(-4.44%)
Jul 31, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
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.