Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 0.5000 0.5000 0.4800 0.4904 217,486 +0.01(+2.08%)
Aug 31, 2017 0.4718 0.4900 0.4701 0.4804 326,284 +0.03(+5.81%)
Aug 30, 2017 0.4500 0.4631 0.4500 0.4540 234,611 -0.01(-1.33%)
Aug 29, 2017 0.4500 0.4651 0.4400 0.4601 972,095 +0.01(+1.77%)
Aug 28, 2017 0.4646 0.4678 0.4463 0.4521 343,714 -0.01(-1.74%)
Aug 25, 2017 0.4600 0.4650 0.4502 0.4601 141,509 +0.00(+0.02%)
Aug 24, 2017 0.4500 0.4600 0.4447 0.4600 274,096 +0.01(+1.34%)
Aug 23, 2017 0.4500 0.4600 0.4500 0.4539 188,803 +0.00(+0.93%)
Aug 22, 2017 0.4600 0.4600 0.4442 0.4497 188,259 -0.00(-0.79%)
Aug 21, 2017 0.4560 0.4560 0.4426 0.4533 117,084 -0.00(-0.37%)
Aug 18, 2017 0.4424 0.4550 0.4424 0.4550 109,435 +0.01(+1.63%)
Aug 17, 2017 0.4460 0.4534 0.4400 0.4477 209,067 -0.00(-0.82%)
Aug 16, 2017 0.4500 0.4588 0.4400 0.4514 154,526 +0.00(+0.74%)
Aug 15, 2017 0.4580 0.4636 0.4448 0.4481 143,327 -0.02(-3.34%)
Aug 14, 2017 0.4600 0.4746 0.4540 0.4636 280,247 -0.00(-0.37%)
Aug 11, 2017 0.4500 0.4672 0.4450 0.4653 244,982 +0.02(+3.88%)
Aug 10, 2017 0.4500 0.4585 0.4400 0.4479 327,369 -0.02(-3.66%)
Aug 09, 2017 0.4600 0.4651 0.4500 0.4649 172,742 +0.01(+1.44%)
Aug 08, 2017 0.4700 0.4741 0.4500 0.4583 349,744 -0.00(-0.41%)
Aug 07, 2017 0.4650 0.4749 0.4550 0.4602 341,800 -0.01(-1.31%)
Aug 04, 2017 0.4899 0.4899 0.4553 0.4663 385,011 -0.01(-2.14%)
Aug 03, 2017 0.4818 0.4960 0.4749 0.4765 509,568 -0.02(-3.31%)
Aug 02, 2017 0.4900 0.4959 0.4800 0.4928 777,938 -0.00(-0.36%)
Aug 01, 2017 0.5200 0.5200 0.4900 0.4946 307,331 -0.01(-2.06%)
Jul 31, 2017 0.5200 0.5290 0.5000 0.5050 384,816 -0.01(-1.46%)
Jul 28, 2017 0.4850 0.5246 0.4800 0.5125 1,256,299 +0.03(+6.77%)
Jul 27, 2017 0.4990 0.5000 0.4800 0.4800 303,693 -0.01(-1.19%)
Jul 26, 2017 0.5135 0.5135 0.4710 0.4858 431,718 -0.01(-1.56%)
Jul 25, 2017 0.4700 0.4935 0.4661 0.4935 389,622 +0.02(+5.00%)
Jul 24, 2017 0.4920 0.4920 0.4700 0.4700 313,421 +0.00(+0.02%)
Jul 21, 2017 0.4951 0.4951 0.4600 0.4699 1,262,640 -0.04(-6.95%)
Jul 20, 2017 0.5198 0.5198 0.4851 0.5050 397,751 -0.01(-2.66%)
Jul 19, 2017 0.5000 0.5198 0.4744 0.5188 639,223 +0.02(+3.76%)
Jul 18, 2017 0.5180 0.5200 0.4175 0.5000 632,141 -0.01(-1.38%)
Jul 17, 2017 0.4600 0.5130 0.4500 0.5070 1,495,819 +0.05(+10.55%)
Jul 14, 2017 0.4480 0.4650 0.4480 0.4586 243,430 +0.01(+2.37%)
Jul 13, 2017 0.4400 0.4500 0.4296 0.4480 284,407 +0.01(+1.82%)
Jul 12, 2017 0.4399 0.4434 0.4333 0.4400 309,966 +0.01(+2.33%)
Jul 11, 2017 0.4355 0.4433 0.4300 0.4300 216,771 -0.00(-1.06%)
Jul 10, 2017 0.4400 0.4408 0.4250 0.4346 420,382 -0.01(-1.85%)
Jul 07, 2017 0.4399 0.4454 0.4333 0.4428 286,060 +0.01(+1.40%)
Jul 06, 2017 0.4400 0.4507 0.4310 0.4367 186,480 -0.01(-2.78%)
Jul 05, 2017 0.4420 0.4500 0.4250 0.4492 778,743 -0.01(-1.49%)
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.