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

Denison Mines Corp. (NY: DNN )

2.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 30, 2011 1.220 1.250 1.220 1.250 1,718,449 +0.01(+0.81%)
Dec 29, 2011 1.230 1.240 1.210 1.240 955,704 +0.02(+1.64%)
Dec 28, 2011 1.250 1.280 1.220 1.220 1,070,366 -0.05(-3.94%)
Dec 27, 2011 1.270 1.290 1.270 1.270 419,674 -0.03(-2.31%)
Dec 23, 2011 1.220 1.320 1.220 1.300 702,889 -0.02(-1.52%)
Dec 21, 2011 1.330 1.350 1.280 1.320 749,721 +0.00(+0.00%)
Dec 20, 2011 1.300 1.340 1.290 1.320 888,059 +0.04(+3.13%)
Dec 19, 2011 1.380 1.410 1.280 1.280 1,121,926 -0.06(-4.48%)
Dec 16, 2011 1.310 1.380 1.300 1.340 1,168,726 +0.04(+3.08%)
Dec 15, 2011 1.350 1.360 1.300 1.300 862,184 -0.03(-2.26%)
Dec 14, 2011 1.380 1.380 1.330 1.330 851,248 -0.05(-3.62%)
Dec 13, 2011 1.440 1.440 1.380 1.380 846,056 -0.03(-2.13%)
Dec 12, 2011 1.390 1.440 1.390 1.410 1,011,546 -0.02(-1.05%)
Dec 09, 2011 1.410 1.439 1.400 1.425 686,743 +0.03(+1.79%)
Dec 08, 2011 1.470 1.470 1.400 1.400 629,759 -0.08(-5.41%)
Dec 07, 2011 1.490 1.528 1.470 1.480 843,931 +0.01(+0.69%)
Dec 06, 2011 1.470 1.480 1.390 1.470 1,098,524 -0.00(-0.01%)
Dec 05, 2011 1.480 1.570 1.460 1.470 1,118,576 +0.04(+2.80%)
Dec 02, 2011 1.460 1.480 1.410 1.430 789,017 -0.02(-1.38%)
Dec 01, 2011 1.420 1.450 1.380 1.450 581,814 +0.02(+1.40%)
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%)
Nov 01, 2011 1.470 1.470 1.340 1.410 2,233,956 -0.17(-10.76%)
Oct 31, 2011 1.550 1.590 1.530 1.580 1,226,870 -0.05(-3.07%)
Oct 28, 2011 1.650 1.680 1.580 1.630 1,299,619 -0.02(-1.21%)
Oct 27, 2011 1.670 1.680 1.600 1.650 1,902,833 +0.08(+5.10%)
Oct 26, 2011 1.460 1.599 1.450 1.570 2,323,032 +0.10(+6.80%)
Oct 25, 2011 1.440 1.500 1.400 1.470 1,630,960 +0.02(+1.38%)
Oct 24, 2011 1.390 1.450 1.390 1.450 1,479,749 +0.07(+5.07%)
Oct 21, 2011 1.360 1.420 1.350 1.380 2,172,595 +0.06(+4.55%)
Oct 20, 2011 1.200 1.330 1.190 1.320 2,387,416 +0.12(+10.00%)
Oct 19, 2011 1.220 1.310 1.170 1.200 1,768,132 -0.02(-1.64%)
Oct 18, 2011 1.170 1.230 1.120 1.220 1,201,536 +0.05(+4.27%)
Oct 17, 2011 1.220 1.220 1.160 1.170 828,327 -0.07(-5.65%)
Oct 14, 2011 1.230 1.250 1.180 1.240 1,107,649 +0.05(+4.20%)
Oct 13, 2011 1.230 1.240 1.140 1.190 936,851 -0.05(-4.03%)
Oct 12, 2011 1.240 1.270 1.210 1.240 1,193,600 +0.06(+5.08%)
Oct 11, 2011 1.160 1.200 1.130 1.180 768,733 +0.04(+3.51%)
Oct 10, 2011 1.150 1.190 1.120 1.140 592,590 +0.03(+2.70%)
Oct 07, 2011 1.140 1.199 1.090 1.110 1,634,178 -0.01(-0.89%)
Oct 06, 2011 1.100 1.130 1.060 1.120 1,374,167 +0.06(+5.66%)
Oct 05, 2011 0.9700 1.060 0.9500 1.060 1,473,580 +0.12(+12.77%)
Oct 04, 2011 0.9000 0.9400 0.8100 0.9400 2,611,062 +0.00(+0.00%)
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.