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

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
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 (%)
Jan 31, 2020 0.3539 0.3554 0.3210 0.3414 1,237,700 -0.01(-2.90%)
Jan 30, 2020 0.3540 0.3549 0.3366 0.3516 1,930,231 +0.00(+0.46%)
Jan 29, 2020 0.3750 0.3783 0.3500 0.3500 995,592 -0.03(-6.99%)
Jan 28, 2020 0.3836 0.3950 0.3610 0.3763 1,068,539 -0.01(-2.99%)
Jan 27, 2020 0.3900 0.3951 0.3729 0.3879 949,871 -0.00(-0.39%)
Jan 24, 2020 0.3900 0.3900 0.3810 0.3894 363,000 -0.00(-0.05%)
Jan 23, 2020 0.3942 0.3950 0.3808 0.3896 335,087 -0.00(-1.17%)
Jan 22, 2020 0.4000 0.4000 0.3871 0.3942 362,227 -0.00(-0.45%)
Jan 21, 2020 0.3909 0.3960 0.3871 0.3960 469,179 -0.00(-0.15%)
Jan 17, 2020 0.4000 0.4049 0.3903 0.3966 170,200 -0.00(-0.85%)
Jan 16, 2020 0.4000 0.4000 0.3900 0.4000 166,294 +0.01(+1.78%)
Jan 15, 2020 0.4000 0.4065 0.3930 0.3930 494,872 -0.01(-1.55%)
Jan 14, 2020 0.4000 0.4056 0.3971 0.3992 301,142 -0.00(-0.72%)
Jan 13, 2020 0.4090 0.4173 0.4002 0.4021 182,510 -0.01(-2.52%)
Jan 10, 2020 0.4067 0.4158 0.4052 0.4125 408,900 +0.00(+0.22%)
Jan 09, 2020 0.3972 0.4143 0.3972 0.4116 375,286 +0.00(+0.39%)
Jan 08, 2020 0.4000 0.4100 0.4000 0.4100 343,585 +0.01(+2.22%)
Jan 07, 2020 0.4040 0.4154 0.4011 0.4011 224,162 -0.01(-1.55%)
Jan 06, 2020 0.4040 0.4100 0.4040 0.4074 204,928 -0.00(-0.44%)
Jan 03, 2020 0.4100 0.4174 0.4060 0.4092 163,800 -0.00(-0.75%)
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.