Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.4600	0.4780	0.4550	0.4640	825,200	+0.01(+1.98%)
Dec 28, 2018	0.4750	0.4790	0.4480	0.4550	1,540,400	-0.02(-4.03%)
Dec 27, 2018	0.4990	0.4990	0.4507	0.4741	855,556	-0.04(-7.04%)
Dec 26, 2018	0.4500	0.5100	0.4500	0.5100	610,830	+0.06(+13.33%)
Dec 24, 2018	0.5100	0.5100	0.4400	0.4500	581,000	+0.00(+0.00%)
Dec 21, 2018	0.4500	0.4800	0.4500	0.4500	482,500	-0.01(-2.17%)
Dec 20, 2018	0.4600	0.4800	0.4500	0.4600	649,187	+0.00(+0.55%)
Dec 19, 2018	0.4600	0.4850	0.4575	0.4575	418,373	-0.01(-1.76%)
Dec 18, 2018	0.4700	0.4877	0.4575	0.4657	1,443,316	+0.01(+1.24%)
Dec 17, 2018	0.5290	0.5297	0.4600	0.4600	1,408,528	-0.07(-12.38%)
Dec 14, 2018	0.5200	0.5300	0.5120	0.5250	133,500	+0.01(+1.00%)
Dec 13, 2018	0.5394	0.5400	0.5100	0.5198	292,031	-0.01(-1.96%)
Dec 12, 2018	0.5100	0.5388	0.5100	0.5302	427,699	+0.02(+2.93%)
Dec 11, 2018	0.5350	0.5469	0.5050	0.5151	864,390	-0.02(-2.83%)
Dec 10, 2018	0.5400	0.5469	0.5250	0.5301	345,694	-0.02(-3.62%)
Dec 07, 2018	0.5500	0.5600	0.5400	0.5500	341,300	+0.00(+0.00%)
Dec 06, 2018	0.5600	0.5600	0.5300	0.5500	606,352	-0.01(-1.79%)
Dec 04, 2018	0.5800	0.5800	0.5400	0.5600	793,600	-0.01(-2.25%)

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.