Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.010	2.110	1.970	2.110	1,362,298	+0.10(+4.98%)
Jul 28, 2011	2.010	2.140	1.980	2.010	1,773,052	-0.01(-0.50%)
Jul 27, 2011	2.150	2.150	2.010	2.020	2,065,459	-0.12(-5.61%)
Jul 26, 2011	2.100	2.170	2.030	2.140	2,036,710	+0.04(+1.90%)
Jul 25, 2011	2.140	2.200	2.080	2.100	4,191,528	-0.05(-2.33%)
Jul 22, 2011	1.970	2.170	1.960	2.150	4,631,228	+0.19(+9.69%)
Jul 21, 2011	1.900	1.990	1.890	1.960	1,376,236	+0.07(+3.70%)
Jul 20, 2011	1.910	1.920	1.840	1.890	644,789	-0.01(-0.53%)
Jul 19, 2011	1.890	1.910	1.870	1.900	694,140	+0.03(+1.60%)
Jul 18, 2011	1.870	1.920	1.830	1.870	1,235,994	-0.04(-2.09%)
Jul 15, 2011	1.870	1.920	1.850	1.910	1,229,176	+0.05(+2.69%)
Jul 14, 2011	1.900	1.970	1.860	1.860	1,289,916	-0.01(-0.53%)
Jul 13, 2011	1.890	1.950	1.870	1.870	966,080	-0.01(-0.53%)
Jul 12, 2011	1.810	1.880	1.800	1.880	586,464	+0.03(+1.62%)
Jul 11, 2011	1.900	1.950	1.830	1.850	1,212,646	-0.11(-5.61%)
Jul 08, 2011	2.010	2.010	1.930	1.960	1,776,652	-0.07(-3.45%)
Jul 07, 2011	2.010	2.030	1.990	2.030	2,792,953	+0.05(+2.53%)
Jul 06, 2011	1.940	2.000	1.900	1.980	1,348,686	+0.01(+0.51%)
Jul 05, 2011	2.010	2.030	1.900	1.970	1,803,593	+0.12(+6.49%)

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.