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 (%)
Sep 28, 2007	11.26	11.41	11.14	11.25	235,000	+0.20(+1.81%)
Sep 27, 2007	11.09	11.41	10.90	11.05	200,200	+0.20(+1.84%)
Sep 26, 2007	10.36	10.89	10.30	10.85	213,900	+0.46(+4.47%)
Sep 25, 2007	10.34	10.46	10.22	10.39	204,600	-0.07(-0.71%)
Sep 24, 2007	10.74	10.83	10.37	10.46	223,400	-0.12(-1.13%)
Sep 21, 2007	10.12	10.58	10.12	10.58	149,000	+0.33(+3.22%)
Sep 20, 2007	10.22	10.34	10.10	10.25	119,000	+0.11(+1.08%)
Sep 19, 2007	10.43	10.50	10.00	10.14	236,300	-0.16(-1.55%)
Sep 18, 2007	10.06	10.34	9.970	10.30	197,100	+0.34(+3.41%)
Sep 17, 2007	9.790	10.21	9.780	9.960	242,300	+0.13(+1.32%)
Sep 14, 2007	9.500	10.04	9.370	9.830	238,300	+0.35(+3.69%)
Sep 13, 2007	9.050	9.800	8.970	9.480	292,600	+0.53(+5.92%)
Sep 12, 2007	8.850	9.000	8.680	8.950	284,200	+0.20(+2.29%)
Sep 11, 2007	8.580	8.800	8.360	8.750	177,200	+0.39(+4.67%)
Sep 10, 2007	8.600	8.600	8.214	8.360	153,700	-0.26(-3.02%)
Sep 07, 2007	8.700	8.750	8.550	8.620	157,900	-0.24(-2.71%)
Sep 06, 2007	8.800	8.860	8.560	8.860	246,600	+0.11(+1.26%)
Sep 05, 2007	8.730	8.870	8.650	8.750	198,100	-0.21(-2.34%)

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.