Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	3.400	3.760	3.400	3.750	6,303,690	+0.35(+10.29%)
Jan 28, 2011	3.480	3.490	3.380	3.400	1,611,904	-0.06(-1.73%)
Jan 27, 2011	3.510	3.620	3.390	3.460	3,257,997	-0.04(-1.14%)
Jan 26, 2011	3.370	3.510	3.350	3.500	2,490,493	+0.16(+4.79%)
Jan 25, 2011	3.340	3.380	3.280	3.340	1,985,628	-0.06(-1.76%)
Jan 24, 2011	3.400	3.460	3.330	3.400	1,905,017	-0.01(-0.29%)
Jan 21, 2011	3.380	3.480	3.350	3.410	2,335,176	+0.14(+4.28%)
Jan 20, 2011	3.330	3.380	3.190	3.270	3,044,560	-0.14(-4.11%)
Jan 19, 2011	3.600	3.710	3.340	3.410	6,360,032	-0.14(-3.88%)
Jan 18, 2011	3.360	3.550	3.330	3.547	4,668,488	+0.22(+6.53%)
Jan 14, 2011	3.250	3.340	3.230	3.330	1,201,605	+0.04(+1.22%)
Jan 13, 2011	3.340	3.450	3.240	3.290	2,484,024	-0.05(-1.50%)
Jan 12, 2011	3.390	3.400	3.300	3.340	2,893,793	+0.07(+2.14%)
Jan 11, 2011	3.140	3.290	3.090	3.270	2,695,696	+0.21(+6.86%)
Jan 10, 2011	2.910	3.080	2.830	3.060	2,233,192	+0.08(+2.68%)
Jan 07, 2011	3.050	3.050	2.830	2.980	4,188,905	-0.08(-2.61%)
Jan 06, 2011	3.160	3.180	3.040	3.060	1,874,402	-0.15(-4.67%)
Jan 05, 2011	3.140	3.220	3.080	3.210	1,708,210	-0.01(-0.31%)
Jan 04, 2011	3.480	3.480	3.020	3.220	4,214,336	-0.22(-6.53%)

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.