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

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
May 30, 2014 1.220 1.240 1.200 1.230 523,929 +0.00(+0.00%)
May 29, 2014 1.260 1.260 1.220 1.230 721,685 -0.02(-1.60%)
May 28, 2014 1.270 1.270 1.230 1.250 908,612 +0.00(+0.00%)
May 27, 2014 1.220 1.270 1.220 1.250 1,183,723 +0.06(+5.04%)
May 23, 2014 1.170 1.190 1.190 1.190 819,400 +0.03(+2.59%)
May 22, 2014 1.160 1.190 1.150 1.160 485,131 +0.00(+0.00%)
May 21, 2014 1.160 1.180 1.150 1.160 669,613 +0.01(+0.87%)
May 20, 2014 1.200 1.220 1.150 1.150 1,044,172 -0.05(-4.17%)
May 19, 2014 1.170 1.220 1.160 1.200 546,620 +0.04(+3.45%)
May 16, 2014 1.200 1.200 1.160 1.160 988,708 -0.04(-3.33%)
May 15, 2014 1.190 1.220 1.160 1.200 883,027 +0.01(+0.84%)
May 14, 2014 1.250 1.250 1.180 1.190 930,821 -0.05(-4.03%)
May 13, 2014 1.230 1.250 1.200 1.240 1,087,305 +0.02(+1.64%)
May 12, 2014 1.190 1.230 1.160 1.220 929,705 +0.02(+1.67%)
May 09, 2014 1.170 1.200 1.140 1.200 1,420,252 +0.02(+1.69%)
May 08, 2014 1.200 1.220 1.180 1.180 1,558,746 -0.04(-3.28%)
May 07, 2014 1.240 1.280 1.190 1.220 1,567,855 -0.03(-2.40%)
May 06, 2014 1.290 1.294 1.240 1.250 885,457 -0.05(-3.85%)
May 05, 2014 1.300 1.321 1.290 1.300 369,486 -0.02(-1.52%)
May 02, 2014 1.320 1.340 1.290 1.320 731,352 +0.00(+0.00%)
May 01, 2014 1.370 1.380 1.310 1.320 753,912 -0.05(-3.65%)
Apr 30, 2014 1.280 1.370 1.280 1.370 861,927 +0.06(+4.58%)
Apr 29, 2014 1.330 1.350 1.280 1.310 1,135,716 -0.03(-2.24%)
Apr 28, 2014 1.400 1.410 1.310 1.340 1,632,327 -0.07(-4.96%)
Apr 25, 2014 1.450 1.470 1.410 1.410 831,548 -0.04(-2.76%)
Apr 24, 2014 1.490 1.490 1.450 1.450 511,348 -0.02(-1.36%)
Apr 23, 2014 1.450 1.490 1.440 1.470 657,588 +0.00(+0.00%)
Apr 22, 2014 1.530 1.530 1.470 1.470 438,117 -0.04(-2.65%)
Apr 21, 2014 1.500 1.545 1.470 1.510 457,399 +0.01(+0.67%)
Apr 17, 2014 1.470 1.500 1.500 1.500 372,600 +0.03(+2.04%)
Apr 16, 2014 1.470 1.500 1.465 1.470 275,811 +0.00(+0.00%)
Apr 15, 2014 1.510 1.518 1.450 1.470 1,171,964 -0.04(-2.65%)
Apr 14, 2014 1.520 1.558 1.500 1.510 852,439 -0.01(-0.66%)
Apr 11, 2014 1.500 1.530 1.500 1.520 514,865 +0.02(+1.33%)
Apr 10, 2014 1.520 1.560 1.500 1.500 702,854 -0.03(-1.96%)
Apr 09, 2014 1.520 1.550 1.505 1.530 990,209 +0.01(+0.66%)
Apr 08, 2014 1.500 1.550 1.500 1.520 599,113 +0.02(+1.33%)
Apr 07, 2014 1.560 1.590 1.500 1.500 1,976,095 -0.08(-5.06%)
Apr 04, 2014 1.560 1.630 1.560 1.580 959,566 +0.03(+1.94%)
Apr 03, 2014 1.580 1.590 1.550 1.550 642,229 -0.05(-3.13%)
Apr 02, 2014 1.560 1.600 1.560 1.600 713,432 +0.02(+1.27%)
Apr 01, 2014 1.510 1.600 1.490 1.580 1,660,632 +0.11(+7.48%)
Mar 31, 2014 1.480 1.490 1.450 1.470 660,593 +0.02(+1.38%)
Mar 28, 2014 1.500 1.550 1.450 1.450 1,335,998 -0.04(-2.68%)
Mar 27, 2014 1.440 1.490 1.440 1.490 894,985 +0.05(+3.47%)
Mar 26, 2014 1.480 1.500 1.440 1.440 1,195,771 -0.02(-1.37%)
Mar 25, 2014 1.490 1.490 1.450 1.460 905,809 -0.03(-2.01%)
Mar 24, 2014 1.550 1.560 1.440 1.490 2,107,978 -0.07(-4.49%)
Mar 21, 2014 1.660 1.670 1.560 1.560 3,840,462 -0.08(-4.88%)
Mar 20, 2014 1.610 1.680 1.580 1.640 1,620,401 +0.09(+5.81%)
Mar 19, 2014 1.600 1.610 1.550 1.550 910,223 -0.05(-3.13%)
Mar 18, 2014 1.550 1.620 1.550 1.600 899,229 +0.04(+2.56%)
Mar 17, 2014 1.550 1.580 1.550 1.560 788,341 +0.01(+0.65%)
Mar 14, 2014 1.590 1.610 1.540 1.550 767,958 -0.04(-2.52%)
Mar 13, 2014 1.620 1.660 1.590 1.590 1,670,009 -0.01(-0.63%)
Mar 12, 2014 1.500 1.600 1.470 1.600 1,552,181 +0.08(+5.26%)
Mar 11, 2014 1.640 1.660 1.510 1.520 2,218,339 -0.08(-5.30%)
Mar 10, 2014 1.640 1.650 1.590 1.605 1,241,914 -0.03(-2.13%)
Mar 07, 2014 1.630 1.650 1.600 1.640 1,429,799 -0.01(-0.61%)
Mar 06, 2014 1.700 1.750 1.650 1.650 1,447,516 -0.04(-2.37%)
Mar 05, 2014 1.750 1.750 1.670 1.690 2,098,613 -0.05(-2.87%)
Mar 04, 2014 1.640 1.760 1.640 1.740 3,149,124 +0.10(+6.10%)
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.