Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.4000	0.4000	0.3600	0.3800	1,476,583	+0.01(+1.60%)
Nov 27, 2020	0.3930	0.3930	0.3681	0.3740	1,365,600	-0.02(-4.59%)
Nov 25, 2020	0.3690	0.3930	0.3540	0.3920	3,691,500	+0.03(+9.62%)
Nov 24, 2020	0.3500	0.3685	0.3410	0.3576	4,576,732	+0.01(+4.20%)
Nov 23, 2020	0.3500	0.3510	0.3380	0.3432	1,189,442	-0.00(-0.52%)
Nov 20, 2020	0.3400	0.3489	0.3356	0.3450	828,300	+0.00(+1.47%)
Nov 19, 2020	0.3590	0.3590	0.3400	0.3400	808,935	-0.01(-2.10%)
Nov 18, 2020	0.3403	0.3580	0.3400	0.3473	1,315,606	+0.01(+2.15%)
Nov 17, 2020	0.3800	0.3800	0.3397	0.3400	1,436,029	-0.01(-3.44%)
Nov 16, 2020	0.3500	0.3679	0.3500	0.3521	938,568	-0.00(-0.20%)
Nov 13, 2020	0.3698	0.3698	0.3524	0.3528	652,200	+0.00(+0.20%)
Nov 12, 2020	0.3738	0.3738	0.3521	0.3521	1,075,203	-0.02(-4.86%)
Nov 11, 2020	0.3750	0.3799	0.3612	0.3701	1,082,130	-0.00(-0.38%)
Nov 10, 2020	0.3500	0.3760	0.3470	0.3715	1,412,484	+0.03(+7.40%)
Nov 09, 2020	0.3500	0.3597	0.3431	0.3459	997,510	+0.00(+0.23%)
Nov 06, 2020	0.3500	0.3545	0.3400	0.3451	744,100	-0.00(-0.69%)
Nov 05, 2020	0.3340	0.3494	0.3300	0.3475	891,349	+0.01(+2.21%)
Nov 04, 2020	0.3400	0.3500	0.3300	0.3400	768,461	+0.00(+0.00%)
Nov 03, 2020	0.3400	0.3400	0.3300	0.3400	453,514	+0.00(+0.00%)

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.