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

Denison Mines Corp. (NY: DNN )

1.970 -0.020 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
Oct 01, 2007 11.13 11.13 10.71 10.89 243,700 -0.36(-3.20%)
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%)
Sep 04, 2007 8.640 9.080 8.640 8.960 146,500 +0.32(+3.70%)
Aug 31, 2007 8.610 8.700 8.490 8.640 120,300 +0.28(+3.30%)
Aug 30, 2007 8.590 8.790 8.210 8.364 154,600 -0.34(-3.86%)
Aug 29, 2007 8.500 8.700 8.310 8.700 575,700 +0.36(+4.32%)
Aug 28, 2007 8.970 9.010 8.290 8.340 241,000 -0.84(-9.15%)
Aug 27, 2007 9.220 9.450 9.060 9.180 119,100 +0.06(+0.66%)
Aug 24, 2007 9.220 9.220 8.980 9.120 130,100 +0.05(+0.55%)
Aug 23, 2007 9.310 9.342 8.860 9.070 366,900 +0.32(+3.66%)
Aug 22, 2007 8.100 8.830 8.100 8.750 262,100 +0.72(+8.97%)
Aug 21, 2007 8.030 8.100 7.790 8.030 144,200 +0.08(+1.01%)
Aug 20, 2007 7.970 8.300 7.940 7.950 464,800 +0.18(+2.32%)
Aug 17, 2007 8.300 8.660 7.700 7.770 413,900 +0.03(+0.39%)
Aug 16, 2007 8.010 8.130 7.210 7.740 1,001,900 -0.52(-6.30%)
Aug 15, 2007 8.300 8.440 8.000 8.260 529,000 -0.65(-7.30%)
Aug 14, 2007 9.410 9.450 8.820 8.910 191,500 -0.65(-6.80%)
Aug 13, 2007 9.360 9.700 8.980 9.560 573,200 +0.58(+6.46%)
Aug 10, 2007 9.080 9.080 8.650 8.980 394,300 -0.29(-3.13%)
Aug 09, 2007 9.310 9.460 9.100 9.270 322,000 -0.58(-5.89%)
Aug 08, 2007 9.450 9.940 9.446 9.850 541,600 +0.35(+3.68%)
Aug 07, 2007 9.430 9.600 9.280 9.500 414,600 +0.07(+0.74%)
Aug 06, 2007 9.680 9.680 8.540 9.430 297,600 -0.33(-3.38%)
Aug 03, 2007 9.950 10.10 9.720 9.760 295,600 -0.34(-3.37%)
Aug 02, 2007 10.25 10.41 9.680 10.10 245,500 -0.11(-1.08%)
Aug 01, 2007 10.17 10.25 10.05 10.21 214,400 -0.12(-1.16%)
Jul 31, 2007 10.62 10.79 10.26 10.33 179,300 -0.02(-0.19%)
Jul 30, 2007 10.42 10.42 9.880 10.35 228,800 +0.00(+0.00%)
Jul 27, 2007 10.31 10.67 10.06 10.35 337,500 +0.08(+0.78%)
Jul 26, 2007 10.23 10.43 9.880 10.27 516,000 -0.39(-3.66%)
Jul 25, 2007 11.34 11.34 10.50 10.66 395,000 -0.69(-6.08%)
Jul 24, 2007 11.55 11.67 11.15 11.35 275,800 -0.60(-5.02%)
Jul 23, 2007 12.00 12.04 11.61 11.95 138,700 -0.05(-0.42%)
Jul 20, 2007 11.94 12.00 11.75 12.00 109,800 +0.05(+0.42%)
Jul 19, 2007 12.17 12.25 11.89 11.95 133,200 +0.03(+0.25%)
Jul 18, 2007 11.56 11.99 11.35 11.92 160,800 +0.19(+1.62%)
Jul 17, 2007 12.00 12.10 11.59 11.73 341,200 -0.65(-5.25%)
Jul 16, 2007 12.89 12.89 11.95 12.38 311,700 -0.48(-3.73%)
Jul 13, 2007 13.04 13.10 12.80 12.86 157,600 -0.18(-1.38%)
Jul 12, 2007 12.43 13.14 12.32 13.04 623,100 +0.98(+8.13%)
Jul 11, 2007 11.65 12.11 11.60 12.06 153,600 +0.35(+2.99%)
Jul 10, 2007 12.12 12.12 11.58 11.71 174,600 -0.41(-3.38%)
Jul 09, 2007 11.75 12.14 11.75 12.12 478,000 +0.40(+3.41%)
Jul 06, 2007 11.55 11.75 11.49 11.72 224,700 +0.22(+1.91%)
Jul 05, 2007 11.45 11.68 11.32 11.50 181,600 +0.09(+0.79%)
Jul 03, 2007 11.34 11.41 11.19 11.41 212,100 +0.21(+1.88%)
Jul 02, 2007 11.82 11.95 11.10 11.20 430,500 -0.78(-6.51%)
Jun 29, 2007 11.97 12.09 11.91 11.98 110,300 +0.01(+0.08%)
Jun 28, 2007 12.49 12.49 11.97 11.97 117,900 -0.38(-3.08%)
Jun 27, 2007 11.81 12.35 11.52 12.35 352,700 +0.41(+3.43%)
Jun 26, 2007 12.60 12.62 11.62 11.94 684,000 -0.86(-6.72%)
Jun 25, 2007 12.89 12.91 12.61 12.80 411,900 -0.36(-2.74%)
Jun 22, 2007 13.31 13.43 13.06 13.16 102,700 -0.22(-1.64%)
Jun 21, 2007 13.28 13.46 12.98 13.38 232,600 -0.36(-2.62%)
Jun 20, 2007 13.61 13.85 13.21 13.74 258,200 +0.09(+0.66%)
Jun 19, 2007 13.49 13.79 13.45 13.65 235,100 +0.23(+1.71%)
Jun 18, 2007 13.72 13.72 13.40 13.42 226,000 -0.33(-2.40%)
Jun 15, 2007 13.18 13.75 13.10 13.75 493,400 +0.63(+4.80%)
Jun 14, 2007 13.06 13.52 12.92 13.12 268,700 +0.02(+0.15%)
Jun 13, 2007 13.02 13.25 12.99 13.10 137,100 +0.00(+0.00%)
Jun 12, 2007 13.18 13.39 13.01 13.10 150,400 -0.23(-1.73%)
Jun 11, 2007 13.13 13.46 13.12 13.33 169,300 +0.35(+2.70%)
Jun 08, 2007 12.62 13.16 12.50 12.98 464,600 +0.08(+0.62%)
Jun 07, 2007 13.23 13.33 12.80 12.90 254,800 -0.41(-3.08%)
Jun 06, 2007 13.12 13.31 12.98 13.31 201,800 -0.13(-0.97%)
Jun 05, 2007 13.54 13.70 13.31 13.44 201,600 -0.07(-0.52%)
Jun 04, 2007 13.49 13.88 13.32 13.51 343,500 +0.21(+1.58%)
Jun 01, 2007 13.11 13.66 13.05 13.30 270,900 +0.29(+2.23%)
May 31, 2007 13.10 13.32 12.90 13.01 410,000 +0.00(+0.00%)
May 30, 2007 12.51 13.20 12.46 13.01 368,700 +0.25(+1.96%)
May 29, 2007 12.96 13.20 12.67 12.76 245,600 -0.20(-1.54%)
May 25, 2007 12.90 13.14 12.78 12.96 392,000 +0.24(+1.89%)
May 24, 2007 13.32 13.44 12.70 12.72 489,500 -0.71(-5.29%)
May 23, 2007 13.80 14.06 13.38 13.43 459,200 -0.27(-1.97%)
May 22, 2007 14.65 14.43 13.44 13.70 656,400 -1.25(-8.36%)
May 21, 2007 13.95 14.99 13.86 14.95 777,700 +1.20(+8.73%)
May 18, 2007 13.16 13.85 13.00 13.75 463,000 +0.59(+4.48%)
May 17, 2007 13.24 13.28 12.61 13.16 525,100 -0.44(-3.24%)
May 16, 2007 13.61 14.01 13.26 13.60 473,300 -0.14(-1.02%)
May 15, 2007 13.63 14.32 13.34 13.74 354,700 -0.10(-0.72%)
May 14, 2007 14.50 14.59 13.68 13.84 642,000 -0.41(-2.88%)
May 11, 2007 14.40 14.68 13.97 14.25 550,000 -0.07(-0.49%)
May 10, 2007 14.79 14.80 14.02 14.32 572,200 -0.53(-3.57%)
May 09, 2007 13.80 15.01 13.80 14.85 945,100 +1.10(+8.00%)
May 08, 2007 13.36 13.89 13.10 13.75 848,300 +0.10(+0.73%)
May 07, 2007 12.61 13.80 12.43 13.65 848,100 +1.26(+10.17%)
May 04, 2007 12.45 12.61 12.25 12.39 305,200 -0.06(-0.48%)
May 03, 2007 12.12 12.46 11.96 12.45 269,100 +0.29(+2.38%)
May 02, 2007 11.44 12.25 11.43 12.16 371,800 +0.61(+5.28%)
May 01, 2007 12.01 12.01 11.46 11.55 302,300 -0.53(-4.39%)
Apr 30, 2007 12.15 12.40 12.06 12.08 363,300 -0.07(-0.58%)
Apr 27, 2007 12.17 12.17 12.05 12.15 170,000 -0.01(-0.08%)
Apr 26, 2007 12.25 12.36 12.15 12.16 154,100 -0.26(-2.09%)
Apr 25, 2007 12.01 12.46 12.00 12.42 286,100 +0.42(+3.50%)
Apr 24, 2007 12.21 12.29 11.89 12.00 410,100 -0.27(-2.20%)
Apr 23, 2007 12.40 12.57 12.18 12.27 243,100 -0.11(-0.89%)
Apr 20, 2007 11.90 12.43 11.81 12.38 708,300 +0.73(+6.27%)
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.