Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.5400 0.5629 0.5400 0.5500 234,491 +0.01(+1.70%)
Mar 30, 2016 0.5190 0.5710 0.5190 0.5408 632,506 +0.02(+3.01%)
Mar 29, 2016 0.5300 0.5373 0.5100 0.5250 337,162 +0.00(+0.19%)
Mar 28, 2016 0.5112 0.5245 0.5112 0.5240 165,282 +0.01(+2.52%)
Mar 24, 2016 0.5100 0.5111 0.5111 0.5111 321,900 -0.00(-0.41%)
Mar 23, 2016 0.5318 0.5495 0.5100 0.5132 560,446 -0.05(-8.36%)
Mar 22, 2016 0.5600 0.5700 0.5500 0.5600 351,136 -0.01(-1.15%)
Mar 21, 2016 0.5772 0.5799 0.5500 0.5665 530,305 +0.02(+3.00%)
Mar 18, 2016 0.5450 0.5901 0.5265 0.5500 2,110,372 +0.01(+1.85%)
Mar 17, 2016 0.5010 0.5556 0.5010 0.5400 1,431,312 +0.03(+5.84%)
Mar 16, 2016 0.4875 0.5102 0.4801 0.5102 894,058 +0.02(+4.87%)
Mar 15, 2016 0.4900 0.4900 0.4800 0.4865 617,814 -0.00(-0.71%)
Mar 14, 2016 0.4900 0.4951 0.4850 0.4900 251,821 -0.01(-1.03%)
Mar 11, 2016 0.4740 0.5001 0.4740 0.4951 777,680 +0.03(+5.34%)
Mar 10, 2016 0.4899 0.4911 0.4700 0.4700 507,109 -0.02(-3.09%)
Mar 09, 2016 0.4900 0.4988 0.4800 0.4850 138,715 +0.01(+1.04%)
Mar 08, 2016 0.5031 0.5031 0.4800 0.4800 942,105 -0.03(-4.95%)
Mar 07, 2016 0.4750 0.5128 0.4750 0.5050 826,068 +0.01(+1.00%)
Mar 04, 2016 0.4861 0.5100 0.4800 0.5000 1,028,704 +0.02(+3.63%)
Mar 03, 2016 0.4690 0.4898 0.4601 0.4825 663,351 +0.01(+2.77%)
Mar 02, 2016 0.4436 0.4698 0.4436 0.4695 181,504 +0.01(+2.98%)
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.