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 (%)
Nov 30, 2017 0.5200 0.5367 0.4879 0.4879 1,705,191 -0.04(-7.66%)
Nov 29, 2017 0.5400 0.5400 0.5032 0.5284 600,956 -0.01(-1.80%)
Nov 28, 2017 0.5200 0.5444 0.4900 0.5381 981,405 +0.02(+4.04%)
Nov 27, 2017 0.5500 0.5500 0.5000 0.5172 1,148,009 -0.04(-7.11%)
Nov 24, 2017 0.5871 0.5871 0.5500 0.5568 397,617 -0.03(-4.40%)
Nov 22, 2017 0.5700 0.5898 0.5631 0.5824 1,455,038 +0.02(+3.35%)
Nov 21, 2017 0.5450 0.5665 0.5322 0.5635 1,045,671 +0.03(+6.32%)
Nov 20, 2017 0.5680 0.5700 0.5160 0.5300 1,730,301 -0.02(-3.44%)
Nov 17, 2017 0.5200 0.5492 0.5100 0.5489 1,098,422 +0.05(+9.32%)
Nov 16, 2017 0.4700 0.5050 0.4692 0.5021 892,864 +0.04(+8.61%)
Nov 15, 2017 0.4630 0.4721 0.4400 0.4623 1,030,950 -0.00(-0.24%)
Nov 14, 2017 0.5148 0.5148 0.4523 0.4634 1,848,059 -0.04(-8.06%)
Nov 13, 2017 0.5600 0.5600 0.5010 0.5040 1,211,635 -0.03(-5.07%)
Nov 10, 2017 0.5170 0.5619 0.5041 0.5309 5,071,841 +0.02(+4.12%)
Nov 09, 2017 0.4741 0.5198 0.4741 0.5099 2,585,830 +0.06(+13.24%)
Nov 08, 2017 0.4250 0.4576 0.4250 0.4503 848,075 +0.03(+6.08%)
Nov 07, 2017 0.4182 0.4249 0.4141 0.4245 375,694 +0.01(+2.51%)
Nov 06, 2017 0.4100 0.4186 0.4054 0.4141 409,566 +0.00(+1.00%)
Nov 03, 2017 0.4165 0.4165 0.4020 0.4100 292,134 -0.01(-1.37%)
Nov 02, 2017 0.4000 0.4157 0.4000 0.4157 182,051 +0.01(+2.77%)
Nov 01, 2017 0.4165 0.4165 0.4021 0.4045 230,686 -0.01(-2.25%)
Oct 31, 2017 0.4000 0.4167 0.4000 0.4138 280,175 +0.01(+3.45%)
Oct 30, 2017 0.3800 0.4075 0.3800 0.4000 279,573 +0.00(+0.38%)
Oct 27, 2017 0.3940 0.4077 0.3927 0.3985 344,718 +0.00(+0.15%)
Oct 26, 2017 0.4010 0.4079 0.3950 0.3979 360,719 -0.01(-1.51%)
Oct 25, 2017 0.4059 0.4198 0.4026 0.4040 200,884 -0.01(-2.65%)
Oct 24, 2017 0.4122 0.4210 0.4087 0.4150 238,041 -0.01(-1.19%)
Oct 23, 2017 0.4100 0.4250 0.4087 0.4200 447,841 +0.01(+1.92%)
Oct 20, 2017 0.4158 0.4250 0.4100 0.4121 194,669 -0.01(-1.88%)
Oct 19, 2017 0.4141 0.4250 0.4141 0.4200 147,425 +0.01(+1.20%)
Oct 18, 2017 0.4117 0.4320 0.4117 0.4150 231,454 -0.01(-2.40%)
Oct 17, 2017 0.4300 0.4300 0.4191 0.4252 199,769 +0.01(+1.72%)
Oct 16, 2017 0.4100 0.4350 0.4100 0.4180 219,744 -0.02(-3.46%)
Oct 13, 2017 0.4300 0.4349 0.4257 0.4330 316,320 +0.00(+0.70%)
Oct 12, 2017 0.4100 0.4335 0.4100 0.4300 229,761 +0.01(+2.38%)
Oct 11, 2017 0.4300 0.4394 0.4110 0.4200 614,324 -0.02(-4.44%)
Oct 10, 2017 0.4251 0.4401 0.4251 0.4395 204,304 +0.01(+2.21%)
Oct 09, 2017 0.4500 0.4500 0.4257 0.4300 127,428 -0.02(-3.37%)
Oct 06, 2017 0.4405 0.4500 0.4400 0.4450 149,327 -0.00(-0.09%)
Oct 05, 2017 0.4405 0.4547 0.4400 0.4454 198,566 -0.00(-1.02%)
Oct 04, 2017 0.4600 0.4600 0.4404 0.4500 210,932 -0.01(-1.42%)
Oct 03, 2017 0.4605 0.4605 0.4404 0.4565 449,115 -0.00(-0.87%)
Oct 02, 2017 0.4600 0.4662 0.4500 0.4605 250,376 +0.00(+0.11%)
Sep 29, 2017 0.4600 0.4752 0.4511 0.4600 295,752 -0.01(-1.08%)
Sep 28, 2017 0.4635 0.4769 0.4633 0.4650 126,815 -0.00(-0.90%)
Sep 27, 2017 0.4700 0.4846 0.4692 0.4692 130,642 +0.00(+0.02%)
Sep 26, 2017 0.4801 0.4850 0.4663 0.4691 324,190 -0.02(-3.28%)
Sep 25, 2017 0.4880 0.4925 0.4759 0.4850 152,522 -0.01(-1.98%)
Sep 22, 2017 0.4768 0.5000 0.4613 0.4948 289,578 +0.02(+4.32%)
Sep 21, 2017 0.4600 0.4800 0.4600 0.4743 153,325 +0.00(+0.94%)
Sep 20, 2017 0.4626 0.4755 0.4603 0.4699 84,528 -0.00(-0.02%)
Sep 19, 2017 0.4840 0.4895 0.4655 0.4700 210,299 -0.01(-2.89%)
Sep 18, 2017 0.4847 0.4900 0.4686 0.4840 381,455 -0.00(-0.14%)
Sep 15, 2017 0.4850 0.4935 0.4816 0.4847 107,925 -0.00(-0.74%)
Sep 14, 2017 0.4928 0.4939 0.4816 0.4883 129,242 -0.00(-0.91%)
Sep 13, 2017 0.4900 0.4944 0.4801 0.4928 154,448 -0.00(-0.02%)
Sep 12, 2017 0.4998 0.4998 0.4823 0.4929 121,824 +0.00(+0.59%)
Sep 11, 2017 0.5000 0.5000 0.4840 0.4900 160,545 -0.01(-1.88%)
Sep 08, 2017 0.4998 0.5000 0.4841 0.4994 261,740 -0.00(-0.12%)
Sep 07, 2017 0.5100 0.5100 0.4919 0.5000 154,936 -0.00(-0.20%)
Sep 06, 2017 0.4900 0.5100 0.4841 0.5010 337,101 +0.01(+1.81%)
Sep 05, 2017 0.4848 0.4947 0.4740 0.4921 275,549 +0.00(+0.35%)
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.