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 (%)
Feb 27, 2009	1.030	1.150	1.030	1.090	0	-0.03(-2.68%)
Feb 26, 2009	1.140	1.210	1.120	1.120	544,932	+0.03(+2.75%)
Feb 25, 2009	1.020	1.150	1.010	1.090	608,048	+0.07(+6.86%)
Feb 24, 2009	1.000	1.060	0.9900	1.020	643,391	+0.02(+2.00%)
Feb 23, 2009	1.020	1.030	1.000	1.000	831,802	-0.01(-0.99%)
Feb 20, 2009	1.090	1.110	1.000	1.010	608,327	-0.06(-5.61%)
Feb 19, 2009	1.100	1.150	1.070	1.070	322,640	-0.03(-2.73%)
Feb 18, 2009	1.080	1.190	1.070	1.100	422,576	+0.01(+0.92%)
Feb 17, 2009	1.240	1.240	1.080	1.090	393,082	-0.07(-6.03%)
Feb 13, 2009	1.140	1.210	1.140	1.160	582,691	+0.01(+0.87%)
Feb 12, 2009	1.220	1.220	1.120	1.150	307,511	-0.03(-2.54%)
Feb 11, 2009	1.160	1.230	1.140	1.180	447,213	+0.01(+0.85%)
Feb 10, 2009	1.310	1.340	1.140	1.170	617,409	-0.13(-10.00%)
Feb 09, 2009	1.300	1.360	1.260	1.300	629,002	+0.03(+2.36%)
Feb 06, 2009	1.190	1.270	1.170	1.270	546,418	+0.09(+7.63%)
Feb 05, 2009	1.140	1.190	1.140	1.180	379,693	+0.05(+4.42%)
Feb 04, 2009	1.060	1.200	1.060	1.130	764,981	+0.03(+2.73%)
Feb 03, 2009	1.110	1.160	1.070	1.100	567,943	-0.01(-0.90%)

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.