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 (%)
Dec 31, 2012	1.170	1.250	1.170	1.250	684,703	+0.06(+5.04%)
Dec 28, 2012	1.210	1.210	1.150	1.190	809,045	-0.02(-1.65%)
Dec 27, 2012	1.220	1.230	1.190	1.210	687,928	+0.00(+0.00%)
Dec 26, 2012	1.250	1.250	1.200	1.210	477,193	-0.02(-1.63%)
Dec 24, 2012	1.220	1.240	1.200	1.230	255,170	+0.01(+0.82%)
Dec 21, 2012	1.270	1.270	1.210	1.220	714,023	-0.06(-4.69%)
Dec 20, 2012	1.230	1.290	1.230	1.280	839,898	+0.04(+3.23%)
Dec 19, 2012	1.230	1.275	1.230	1.240	822,160	-0.01(-0.80%)
Dec 18, 2012	1.250	1.270	1.225	1.250	843,928	+0.02(+1.63%)
Dec 17, 2012	1.230	1.300	1.230	1.230	1,174,745	+0.01(+0.82%)
Dec 14, 2012	1.200	1.240	1.200	1.220	335,000	+0.02(+1.67%)
Dec 13, 2012	1.220	1.240	1.190	1.200	272,754	-0.04(-3.23%)
Dec 12, 2012	1.210	1.260	1.210	1.240	402,456	+0.03(+2.48%)
Dec 11, 2012	1.250	1.280	1.200	1.210	687,125	-0.02(-1.63%)
Dec 10, 2012	1.140	1.240	1.140	1.230	792,035	+0.09(+7.89%)
Dec 07, 2012	1.170	1.170	1.130	1.140	467,232	-0.01(-0.87%)
Dec 06, 2012	1.100	1.170	1.080	1.150	2,277,262	+0.05(+4.55%)
Dec 05, 2012	1.060	1.100	1.060	1.100	522,603	+0.03(+2.80%)

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.