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

Denison Mines Corp. (NY: DNN )

2.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
Dec 01, 2015 0.3950 0.4055 0.3800 0.4010 1,117,037 +0.02(+4.16%)
Nov 30, 2015 0.3700 0.3900 0.3700 0.3850 415,679 +0.00(+0.92%)
Nov 27, 2015 0.3908 0.3908 0.3700 0.3815 235,167 +0.00(+0.63%)
Nov 25, 2015 0.3700 0.3791 0.3791 0.3791 680,000 +0.01(+3.07%)
Nov 24, 2015 0.3659 0.3760 0.3635 0.3678 413,989 +0.00(+0.46%)
Nov 23, 2015 0.3800 0.3800 0.3649 0.3661 320,765 -0.01(-1.88%)
Nov 20, 2015 0.3800 0.3800 0.3724 0.3731 199,157 -0.01(-1.82%)
Nov 19, 2015 0.3850 0.3850 0.3716 0.3800 388,798 -0.00(-0.65%)
Nov 18, 2015 0.3900 0.3907 0.3710 0.3825 484,423 -0.00(-0.68%)
Nov 17, 2015 0.3900 0.3900 0.3744 0.3851 372,368 -0.01(-1.66%)
Nov 16, 2015 0.3809 0.3985 0.3731 0.3916 270,956 +0.00(+0.38%)
Nov 13, 2015 0.4025 0.4065 0.3851 0.3901 526,363 -0.00(-1.24%)
Nov 12, 2015 0.4090 0.4099 0.3950 0.3950 233,490 -0.01(-3.21%)
Nov 11, 2015 0.4000 0.4119 0.4000 0.4081 349,521 +0.01(+2.02%)
Nov 10, 2015 0.4100 0.4151 0.4000 0.4000 427,842 -0.01(-1.23%)
Nov 09, 2015 0.4050 0.4113 0.4046 0.4050 215,243 +0.00(+0.00%)
Nov 06, 2015 0.4250 0.4250 0.4000 0.4050 187,012 -0.02(-3.91%)
Nov 05, 2015 0.4200 0.4339 0.4190 0.4215 157,307 +0.00(+0.36%)
Nov 04, 2015 0.4211 0.4295 0.4106 0.4200 456,262 +0.01(+3.40%)
Nov 03, 2015 0.3917 0.4200 0.3917 0.4062 674,666 +0.01(+3.70%)
Nov 02, 2015 0.4109 0.4231 0.3900 0.3917 687,339 -0.02(-5.16%)
Oct 30, 2015 0.4400 0.4400 0.4100 0.4130 427,188 -0.02(-3.57%)
Oct 29, 2015 0.4252 0.4400 0.4252 0.4283 156,833 -0.00(-1.13%)
Oct 28, 2015 0.4389 0.4566 0.4287 0.4332 314,796 +0.00(+0.74%)
Oct 27, 2015 0.4400 0.4548 0.4212 0.4300 286,467 -0.01(-2.41%)
Oct 26, 2015 0.4301 0.4701 0.4301 0.4406 217,737 +0.00(+0.16%)
Oct 23, 2015 0.4300 0.4400 0.4199 0.4399 504,225 +0.00(+1.13%)
Oct 22, 2015 0.4588 0.4589 0.4157 0.4350 548,748 -0.02(-5.02%)
Oct 21, 2015 0.4725 0.4925 0.4500 0.4580 391,023 -0.03(-7.06%)
Oct 20, 2015 0.4900 0.5016 0.4850 0.4928 312,162 +0.01(+1.61%)
Oct 19, 2015 0.5200 0.5300 0.4810 0.4850 589,151 -0.04(-8.07%)
Oct 16, 2015 0.5393 0.5475 0.5276 0.5276 386,255 -0.01(-2.44%)
Oct 15, 2015 0.5015 0.5589 0.5000 0.5408 677,400 +0.01(+2.02%)
Oct 14, 2015 0.5102 0.5301 0.4921 0.5301 559,674 +0.02(+3.94%)
Oct 13, 2015 0.4900 0.5251 0.4850 0.5100 854,667 +0.01(+2.02%)
Oct 12, 2015 0.5200 0.5200 0.4850 0.4999 206,700 -0.03(-4.84%)
Oct 09, 2015 0.5150 0.5266 0.4800 0.5253 779,383 +0.02(+3.59%)
Oct 08, 2015 0.4850 0.5197 0.4705 0.5071 1,099,307 +0.02(+4.04%)
Oct 07, 2015 0.4590 0.4900 0.4540 0.4874 923,244 +0.03(+7.57%)
Oct 06, 2015 0.4350 0.4531 0.4267 0.4531 832,206 +0.01(+2.98%)
Oct 05, 2015 0.3977 0.4450 0.3977 0.4400 1,098,353 +0.04(+11.39%)
Oct 02, 2015 0.3844 0.4034 0.3844 0.3950 456,127 +0.01(+2.76%)
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.