Indicators

Denison Mines Corp. (NY: DNN )

2.110 +0.130 (+6.57%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.5480	0.5492	0.5093	0.5200	1,349,811	-0.03(-5.25%)
Apr 27, 2017	0.5880	0.5880	0.5482	0.5488	539,567	-0.04(-6.98%)
Apr 26, 2017	0.5900	0.5900	0.5800	0.5900	195,154	+0.01(+1.72%)
Apr 25, 2017	0.5800	0.5916	0.5631	0.5800	619,298	+0.00(+0.00%)
Apr 24, 2017	0.5966	0.5966	0.5800	0.5800	372,102	-0.01(-1.68%)
Apr 21, 2017	0.6000	0.6007	0.5825	0.5899	342,130	-0.01(-0.86%)
Apr 20, 2017	0.6000	0.6100	0.5900	0.5950	220,754	-0.01(-0.87%)
Apr 19, 2017	0.6100	0.6100	0.6000	0.6002	275,541	-0.01(-0.84%)
Apr 18, 2017	0.6001	0.6145	0.6000	0.6053	220,122	-0.00(-0.56%)
Apr 17, 2017	0.6150	0.6192	0.6001	0.6087	253,803	+0.00(+0.36%)
Apr 13, 2017	0.6181	0.6250	0.6050	0.6065	423,611	-0.02(-3.05%)
Apr 12, 2017	0.6500	0.6538	0.6162	0.6256	306,312	-0.02(-3.72%)
Apr 11, 2017	0.6300	0.6599	0.6217	0.6498	497,840	+0.02(+3.14%)
Apr 10, 2017	0.6100	0.6472	0.6050	0.6300	816,828	+0.03(+4.30%)
Apr 07, 2017	0.6036	0.6144	0.6009	0.6040	198,070	-0.00(-0.02%)
Apr 06, 2017	0.6000	0.6055	0.5934	0.6041	287,952	-0.01(-0.93%)
Apr 05, 2017	0.6024	0.6200	0.6000	0.6098	381,791	-0.01(-1.65%)
Apr 04, 2017	0.6000	0.6200	0.5900	0.6200	462,180	+0.01(+1.46%)

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.