Indicators

Denison Mines Corp. (NY: DNN )

1.980 UNCHANGED

Streaming Delayed 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 29, 2017		0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Dec 28, 2017	0.5300	0.5583	0.5255	0.5500	614,668	+0.03(+5.24%)
Dec 27, 2017	0.5600	0.5600	0.5276	0.5226	811,628	-0.03(-4.98%)
Dec 26, 2017	0.5475	0.5585	0.5400	0.5500	396,625	+0.00(+0.46%)
Dec 22, 2017	0.5544	0.5653	0.5314	0.5475	637,788	-0.02(-3.20%)
Dec 21, 2017	0.5739	0.5850	0.5552	0.5656	515,775	-0.01(-1.64%)
Dec 20, 2017	0.5800	0.5932	0.5736	0.5750	494,965	-0.01(-2.24%)
Dec 19, 2017	0.5800	0.6000	0.5713	0.5882	455,345	+0.01(+0.93%)
Dec 18, 2017	0.5954	0.6000	0.5800	0.5828	502,941	-0.00(-0.15%)
Dec 15, 2017	0.6100	0.6100	0.5800	0.5837	325,310	-0.02(-2.72%)
Dec 14, 2017	0.5700	0.6100	0.5700	0.6000	502,375	+0.02(+3.82%)
Dec 13, 2017	0.5800	0.5812	0.5650	0.5779	507,650	-0.01(-1.90%)
Dec 12, 2017	0.6200	0.6200	0.5750	0.5891	965,559	-0.02(-3.14%)
Dec 11, 2017	0.5700	0.6100	0.5700	0.6082	2,225,069	+0.04(+6.70%)
Dec 08, 2017	0.5598	0.5792	0.5408	0.5700	935,078	+0.01(+1.79%)
Dec 07, 2017	0.5330	0.5600	0.5250	0.5600	455,606	+0.03(+5.16%)
Dec 06, 2017	0.5400	0.5515	0.5244	0.5325	914,029	-0.03(-5.16%)
Dec 05, 2017	0.5890	0.5890	0.5504	0.5615	1,110,969	-0.01(-2.19%)
Dec 04, 2017	0.5220	0.5900	0.5220	0.5741	3,086,870	+0.08(+15.58%)

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.