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

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 30, 2011 1.370 1.430 1.330 1.430 1,573,587 +0.11(+8.33%)
Nov 29, 2011 1.300 1.320 1.240 1.320 1,149,846 +0.06(+4.76%)
Nov 28, 2011 1.300 1.380 1.260 1.260 1,306,759 +0.04(+3.28%)
Nov 25, 2011 1.200 1.260 1.170 1.220 381,510 +0.00(+0.00%)
Nov 23, 2011 1.310 1.320 1.220 1.220 1,416,215 -0.12(-8.96%)
Nov 22, 2011 1.400 1.410 1.320 1.340 1,020,015 -0.07(-4.96%)
Nov 21, 2011 1.450 1.460 1.400 1.410 871,112 -0.10(-6.62%)
Nov 18, 2011 1.460 1.520 1.440 1.510 1,085,289 +0.06(+4.14%)
Nov 17, 2011 1.450 1.480 1.420 1.450 1,032,582 +0.00(+0.00%)
Nov 16, 2011 1.480 1.500 1.440 1.450 554,154 -0.05(-3.33%)
Nov 15, 2011 1.460 1.500 1.420 1.500 765,235 +0.06(+4.17%)
Nov 14, 2011 1.470 1.500 1.400 1.440 812,844 -0.03(-2.04%)
Nov 11, 2011 1.470 1.482 1.440 1.470 556,151 +0.04(+2.80%)
Nov 10, 2011 1.430 1.490 1.400 1.430 719,405 +0.02(+1.42%)
Nov 09, 2011 1.460 1.500 1.410 1.410 2,063,178 -0.08(-5.37%)
Nov 08, 2011 1.510 1.530 1.480 1.490 1,088,663 +0.00(+0.00%)
Nov 07, 2011 1.540 1.600 1.480 1.490 1,231,194 -0.03(-1.97%)
Nov 04, 2011 1.530 1.570 1.490 1.520 687,719 -0.02(-1.30%)
Nov 03, 2011 1.570 1.580 1.472 1.540 1,407,774 +0.01(+0.65%)
Nov 02, 2011 1.460 1.540 1.440 1.530 1,255,099 +0.12(+8.51%)
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.