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 (%)
Nov 30, 2015	0.3700	0.3900	0.3700	0.3850	415,679	+0.00(+0.92%)
Nov 27, 2015	0.3908	0.3908	0.3700	0.3815	235,167	+0.00(+0.63%)
Nov 25, 2015	0.3700	0.3791	0.3791	0.3791	680,000	+0.01(+3.07%)
Nov 24, 2015	0.3659	0.3760	0.3635	0.3678	413,989	+0.00(+0.46%)
Nov 23, 2015	0.3800	0.3800	0.3649	0.3661	320,765	-0.01(-1.88%)
Nov 20, 2015	0.3800	0.3800	0.3724	0.3731	199,157	-0.01(-1.82%)
Nov 19, 2015	0.3850	0.3850	0.3716	0.3800	388,798	-0.00(-0.65%)
Nov 18, 2015	0.3900	0.3907	0.3710	0.3825	484,423	-0.00(-0.68%)
Nov 17, 2015	0.3900	0.3900	0.3744	0.3851	372,368	-0.01(-1.66%)
Nov 16, 2015	0.3809	0.3985	0.3731	0.3916	270,956	+0.00(+0.38%)
Nov 13, 2015	0.4025	0.4065	0.3851	0.3901	526,363	-0.00(-1.24%)
Nov 12, 2015	0.4090	0.4099	0.3950	0.3950	233,490	-0.01(-3.21%)
Nov 11, 2015	0.4000	0.4119	0.4000	0.4081	349,521	+0.01(+2.02%)
Nov 10, 2015	0.4100	0.4151	0.4000	0.4000	427,842	-0.01(-1.23%)
Nov 09, 2015	0.4050	0.4113	0.4046	0.4050	215,243	+0.00(+0.00%)
Nov 06, 2015	0.4250	0.4250	0.4000	0.4050	187,012	-0.02(-3.91%)
Nov 05, 2015	0.4200	0.4339	0.4190	0.4215	157,307	+0.00(+0.36%)
Nov 04, 2015	0.4211	0.4295	0.4106	0.4200	456,262	+0.01(+3.40%)
Nov 03, 2015	0.3917	0.4200	0.3917	0.4062	674,666	+0.01(+3.70%)

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.