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

Denison Mines Corp. (NY: DNN )

2.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2011 1.550 1.590 1.530 1.580 1,226,870 -0.05(-3.07%)
Oct 28, 2011 1.650 1.680 1.580 1.630 1,299,619 -0.02(-1.21%)
Oct 27, 2011 1.670 1.680 1.600 1.650 1,902,833 +0.08(+5.10%)
Oct 26, 2011 1.460 1.599 1.450 1.570 2,323,032 +0.10(+6.80%)
Oct 25, 2011 1.440 1.500 1.400 1.470 1,630,960 +0.02(+1.38%)
Oct 24, 2011 1.390 1.450 1.390 1.450 1,479,749 +0.07(+5.07%)
Oct 21, 2011 1.360 1.420 1.350 1.380 2,172,595 +0.06(+4.55%)
Oct 20, 2011 1.200 1.330 1.190 1.320 2,387,416 +0.12(+10.00%)
Oct 19, 2011 1.220 1.310 1.170 1.200 1,768,132 -0.02(-1.64%)
Oct 18, 2011 1.170 1.230 1.120 1.220 1,201,536 +0.05(+4.27%)
Oct 17, 2011 1.220 1.220 1.160 1.170 828,327 -0.07(-5.65%)
Oct 14, 2011 1.230 1.250 1.180 1.240 1,107,649 +0.05(+4.20%)
Oct 13, 2011 1.230 1.240 1.140 1.190 936,851 -0.05(-4.03%)
Oct 12, 2011 1.240 1.270 1.210 1.240 1,193,600 +0.06(+5.08%)
Oct 11, 2011 1.160 1.200 1.130 1.180 768,733 +0.04(+3.51%)
Oct 10, 2011 1.150 1.190 1.120 1.140 592,590 +0.03(+2.70%)
Oct 07, 2011 1.140 1.199 1.090 1.110 1,634,178 -0.01(-0.89%)
Oct 06, 2011 1.100 1.130 1.060 1.120 1,374,167 +0.06(+5.66%)
Oct 05, 2011 0.9700 1.060 0.9500 1.060 1,473,580 +0.12(+12.77%)
Oct 04, 2011 0.9000 0.9400 0.8100 0.9400 2,611,062 +0.00(+0.00%)
Oct 03, 2011 1.010 1.060 0.9270 0.9400 2,194,563 -0.12(-11.32%)
Sep 30, 2011 1.070 1.070 1.020 1.060 1,183,720 -0.02(-1.85%)
Sep 29, 2011 1.150 1.190 1.050 1.080 1,831,206 -0.04(-3.57%)
Sep 28, 2011 1.220 1.240 1.110 1.120 882,153 -0.09(-7.44%)
Sep 27, 2011 1.220 1.260 1.190 1.210 1,259,849 +0.06(+5.22%)
Sep 26, 2011 1.190 1.190 1.050 1.150 1,757,836 -0.02(-1.71%)
Sep 23, 2011 1.220 1.240 1.150 1.170 1,585,130 -0.07(-5.65%)
Sep 22, 2011 1.250 1.300 1.230 1.240 2,376,608 -0.12(-8.82%)
Sep 21, 2011 1.400 1.420 1.350 1.360 967,492 -0.06(-4.23%)
Sep 20, 2011 1.450 1.450 1.400 1.420 930,325 -0.03(-2.07%)
Sep 19, 2011 1.420 1.450 1.420 1.450 524,233 -0.02(-1.36%)
Sep 16, 2011 1.450 1.490 1.420 1.470 1,155,864 +0.01(+0.68%)
Sep 15, 2011 1.460 1.500 1.450 1.460 721,025 +0.01(+0.69%)
Sep 14, 2011 1.500 1.500 1.420 1.450 924,001 -0.01(-0.68%)
Sep 13, 2011 1.410 1.500 1.410 1.460 1,169,120 +0.03(+2.10%)
Sep 12, 2011 1.440 1.490 1.410 1.430 1,253,893 -0.06(-3.90%)
Sep 09, 2011 1.530 1.550 1.460 1.488 1,278,149 -0.08(-5.22%)
Sep 08, 2011 1.550 1.640 1.540 1.570 787,099 +0.00(+0.00%)
Sep 07, 2011 1.500 1.590 1.486 1.570 826,786 +0.08(+5.37%)
Sep 06, 2011 1.480 1.530 1.440 1.490 1,509,192 -0.06(-3.87%)
Sep 02, 2011 1.520 1.580 1.500 1.550 885,261 -0.05(-3.13%)
Sep 01, 2011 1.640 1.650 1.590 1.600 802,365 -0.05(-3.03%)
Aug 31, 2011 1.680 1.700 1.640 1.650 819,422 +0.01(+0.61%)
Aug 30, 2011 1.650 1.700 1.630 1.640 933,500 -0.03(-1.80%)
Aug 29, 2011 1.550 1.690 1.540 1.670 1,902,558 +0.15(+9.87%)
Aug 26, 2011 1.410 1.530 1.380 1.520 1,146,635 +0.12(+8.57%)
Aug 25, 2011 1.470 1.470 1.400 1.400 555,914 -0.04(-2.78%)
Aug 24, 2011 1.430 1.450 1.400 1.440 730,232 +0.01(+0.70%)
Aug 23, 2011 1.420 1.440 1.370 1.430 1,036,918 +0.03(+2.14%)
Aug 22, 2011 1.520 1.520 1.400 1.400 1,687,353 -0.06(-4.11%)
Aug 19, 2011 1.460 1.550 1.450 1.460 983,425 -0.04(-2.67%)
Aug 18, 2011 1.560 1.560 1.480 1.500 1,409,446 -0.09(-5.66%)
Aug 17, 2011 1.620 1.650 1.570 1.590 747,121 +0.01(+0.63%)
Aug 16, 2011 1.675 1.690 1.570 1.580 1,763,252 -0.15(-8.67%)
Aug 15, 2011 1.700 1.740 1.680 1.730 696,708 +0.06(+3.59%)
Aug 12, 2011 1.740 1.740 1.640 1.670 1,268,415 +0.04(+2.45%)
Aug 11, 2011 1.580 1.680 1.550 1.630 2,036,120 +0.10(+6.54%)
Aug 10, 2011 1.540 1.680 1.480 1.530 1,796,755 -0.02(-1.29%)
Aug 09, 2011 1.640 1.590 1.450 1.550 2,921,771 +0.11(+7.64%)
Aug 08, 2011 1.520 1.520 1.420 1.440 2,643,888 -0.16(-10.00%)
Aug 05, 2011 1.710 1.760 1.520 1.600 3,897,031 -0.12(-6.98%)
Aug 04, 2011 1.940 1.940 1.700 1.720 2,821,492 -0.23(-11.79%)
Aug 03, 2011 2.010 2.050 1.880 1.950 2,193,826 -0.07(-3.47%)
Aug 02, 2011 2.080 2.110 2.020 2.020 1,284,946 -0.04(-1.94%)
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.