Indicators

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.000	9.100	8.900	8.920	194,981	-0.10(-1.11%)
Dec 28, 2007	9.030	9.200	8.980	9.020	169,592	+0.00(+0.00%)
Dec 27, 2007	9.480	9.480	8.990	9.020	343,972	-0.36(-3.84%)
Dec 26, 2007	9.100	9.440	8.970	9.380	209,350	+0.41(+4.57%)
Dec 24, 2007	9.050	9.220	8.850	8.970	322,302	+0.12(+1.36%)
Dec 21, 2007	8.550	8.950	8.500	8.850	378,740	+0.35(+4.12%)
Dec 20, 2007	8.340	8.520	8.270	8.500	349,900	+0.20(+2.41%)
Dec 19, 2007	8.650	8.650	8.210	8.300	273,900	+0.02(+0.24%)
Dec 18, 2007	8.230	8.460	8.030	8.280	439,700	+0.04(+0.48%)
Dec 17, 2007	8.400	8.580	8.110	8.240	436,471	-0.41(-4.74%)
Dec 14, 2007	8.850	8.870	8.560	8.650	177,300	-0.28(-3.14%)
Dec 13, 2007	8.890	9.080	8.760	8.930	194,350	-0.25(-2.74%)
Dec 12, 2007	9.470	9.620	9.050	9.182	201,300	-0.14(-1.48%)
Dec 11, 2007	9.600	9.650	9.150	9.320	219,200	-0.28(-2.92%)
Dec 10, 2007	9.610	9.850	9.510	9.600	166,700	+0.11(+1.16%)
Dec 07, 2007	9.620	9.700	9.300	9.490	758,830	+0.01(+0.11%)
Dec 06, 2007	9.030	9.490	8.930	9.480	211,200	+0.54(+6.04%)
Dec 05, 2007	8.750	9.060	8.750	8.940	264,865	+0.24(+2.76%)
Dec 04, 2007	9.200	9.200	8.660	8.700	282,850	-0.35(-3.87%)

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.