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 30, 2019	0.4900	0.4900	0.4505	0.4505	611,974	-0.04(-8.06%)
Sep 27, 2019	0.4997	0.4997	0.4866	0.4900	207,400	-0.00(-0.99%)
Sep 26, 2019	0.4800	0.5062	0.4800	0.4949	247,616	+0.01(+1.31%)
Sep 25, 2019	0.4700	0.5006	0.4700	0.4885	278,502	-0.02(-3.08%)
Sep 24, 2019	0.4964	0.5057	0.4901	0.5040	218,465	-0.00(-0.90%)
Sep 23, 2019	0.4825	0.5100	0.4812	0.5086	480,858	-0.00(-0.84%)
Sep 20, 2019	0.4777	0.5129	0.4589	0.5129	736,900	+0.04(+8.55%)
Sep 19, 2019	0.4700	0.4899	0.4700	0.4725	245,930	-0.01(-1.81%)
Sep 18, 2019	0.4830	0.4830	0.4750	0.4812	307,483	-0.00(-0.27%)
Sep 17, 2019	0.4730	0.4842	0.4590	0.4825	177,043	+0.01(+1.79%)
Sep 16, 2019	0.4807	0.4862	0.4522	0.4740	644,648	-0.00(-0.67%)
Sep 13, 2019	0.4987	0.4987	0.4750	0.4772	323,900	-0.01(-2.81%)
Sep 12, 2019	0.4899	0.5000	0.4899	0.4910	350,476	+0.00(+0.20%)
Sep 11, 2019	0.4800	0.4969	0.4650	0.4900	839,208	+0.01(+1.16%)
Sep 10, 2019	0.4625	0.4873	0.4575	0.4844	798,162	+0.02(+4.53%)
Sep 09, 2019	0.4442	0.4717	0.4400	0.4634	314,961	+0.02(+4.32%)
Sep 06, 2019	0.4500	0.4550	0.4442	0.4442	254,300	+0.00(+0.63%)
Sep 05, 2019	0.4500	0.4590	0.4407	0.4414	600,011	-0.01(-2.60%)
Sep 04, 2019	0.4500	0.4569	0.4403	0.4532	403,787	+0.00(+0.29%)

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.