Indicators

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.8400	0.8400	0.7900	0.8000	288,613	+0.00(+0.00%)
Nov 26, 2008	0.8400	0.9000	0.7000	0.8000	1,254,182	-0.04(-4.76%)
Nov 25, 2008	1.140	1.200	0.7600	0.8400	1,779,914	-0.24(-22.22%)
Nov 24, 2008	1.120	1.180	1.000	1.080	789,340	+0.13(+13.68%)
Nov 21, 2008	0.9500	1.100	0.8400	0.9500	890,882	+0.04(+4.40%)
Nov 20, 2008	1.090	1.090	0.9000	0.9100	866,198	-0.12(-11.65%)
Nov 19, 2008	1.140	1.160	1.030	1.030	447,725	-0.10(-8.85%)
Nov 18, 2008	1.150	1.150	1.080	1.130	333,833	+0.02(+1.80%)
Nov 17, 2008	1.180	1.190	1.080	1.110	366,414	-0.07(-5.93%)
Nov 14, 2008	1.300	1.300	1.110	1.180	567,368	-0.16(-11.94%)
Nov 13, 2008	1.050	1.340	1.000	1.340	825,198	+0.26(+24.07%)
Nov 12, 2008	1.170	1.170	1.050	1.080	474,480	-0.08(-6.90%)
Nov 11, 2008	1.180	1.240	1.070	1.160	436,245	-0.04(-3.33%)
Nov 10, 2008	1.280	1.450	1.180	1.200	528,931	+0.02(+1.69%)
Nov 07, 2008	1.400	1.400	1.180	1.180	1,054,657	-0.08(-6.35%)
Nov 06, 2008	1.480	1.480	1.250	1.260	540,131	-0.23(-15.44%)
Nov 05, 2008	1.560	1.660	1.450	1.490	639,861	-0.13(-8.02%)
Nov 04, 2008	1.420	1.800	1.420	1.620	1,520,712	+0.28(+20.90%)

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.