Skip to main content

Denison Mines Corp. (NY: DNN )

1.990 +0.040 (+2.05%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.030 2.150 2.010 2.120 1,731,389 +0.11(+5.47%)
May 23, 2011 1.990 2.030 1.960 2.010 573,112 -0.02(-0.99%)
May 20, 2011 2.050 2.050 1.970 2.030 1,882,596 -0.05(-2.40%)
May 19, 2011 2.130 2.140 2.050 2.080 808,145 -0.03(-1.42%)
May 18, 2011 2.010 2.110 1.990 2.110 1,717,575 +0.11(+5.50%)
May 17, 2011 1.990 2.030 1.990 2.000 2,582,327 -0.02(-0.99%)
May 16, 2011 2.140 2.140 2.000 2.020 2,048,841 -0.12(-5.61%)
May 13, 2011 2.170 2.170 2.110 2.140 1,146,148 +0.03(+1.42%)
May 12, 2011 2.150 2.150 2.110 2.110 2,320,350 -0.05(-2.31%)
May 11, 2011 2.260 2.260 2.136 2.160 2,472,467 -0.08(-3.57%)
May 10, 2011 2.230 2.270 2.210 2.240 1,149,455 +0.01(+0.45%)
May 09, 2011 2.180 2.250 2.170 2.230 2,639,695 +0.07(+3.24%)
May 06, 2011 2.175 2.250 2.150 2.160 1,544,804 -0.02(-0.92%)
May 05, 2011 2.260 2.290 2.130 2.180 2,705,802 -0.14(-6.03%)
May 04, 2011 2.330 2.340 2.260 2.320 1,810,255 -0.03(-1.28%)
May 03, 2011 2.320 2.440 2.300 2.350 2,491,039 +0.00(+0.00%)
May 02, 2011 2.370 2.372 2.350 2.350 1,752,940 +0.01(+0.43%)
Apr 29, 2011 2.260 2.360 2.250 2.340 1,017,581 +0.04(+1.74%)
Apr 28, 2011 2.320 2.320 2.290 2.300 1,039,774 -0.03(-1.29%)
Apr 27, 2011 2.320 2.350 2.270 2.330 1,720,190 -0.02(-0.85%)
Apr 26, 2011 2.350 2.380 2.330 2.350 1,402,599 -0.06(-2.49%)
Apr 25, 2011 2.445 2.450 2.350 2.410 1,495,587 +0.01(+0.42%)
Apr 21, 2011 2.380 2.410 2.360 2.400 1,088,352 +0.03(+1.27%)
Apr 20, 2011 2.310 2.390 2.300 2.370 2,073,759 +0.08(+3.49%)
Apr 19, 2011 2.300 2.330 2.260 2.290 1,348,179 +0.00(+0.00%)
Apr 18, 2011 2.390 2.390 2.270 2.290 1,776,101 -0.09(-3.78%)
Apr 15, 2011 2.410 2.430 2.350 2.380 2,250,060 +0.02(+0.85%)
Apr 14, 2011 2.290 2.410 2.260 2.360 2,020,116 +0.04(+1.72%)
Apr 13, 2011 2.250 2.330 2.250 2.320 1,647,290 +0.07(+3.11%)
Apr 12, 2011 2.400 2.400 2.220 2.250 4,007,527 -0.17(-7.02%)
Apr 11, 2011 2.530 2.530 2.400 2.420 2,334,323 -0.07(-2.81%)
Apr 08, 2011 2.470 2.500 2.450 2.490 1,980,580 +0.03(+1.22%)
Apr 07, 2011 2.530 2.540 2.410 2.460 3,191,155 -0.07(-2.77%)
Apr 06, 2011 2.550 2.550 2.470 2.530 3,004,345 +0.04(+1.61%)
Apr 05, 2011 2.560 2.560 2.460 2.490 2,434,611 +0.00(+0.00%)
Apr 04, 2011 2.510 2.560 2.490 2.490 2,470,048 +0.00(+0.00%)
Apr 01, 2011 2.380 2.540 2.360 2.490 3,799,358 +0.11(+4.62%)
Mar 31, 2011 2.390 2.440 2.320 2.380 3,346,362 -0.05(-2.06%)
Mar 30, 2011 2.430 2.430 2.430 2.430 4,814,531 -0.09(-3.57%)
Mar 29, 2011 2.530 2.590 2.480 2.520 2,745,214 -0.05(-1.95%)
Mar 28, 2011 2.660 2.670 2.480 2.570 5,886,656 -0.16(-5.86%)
Mar 25, 2011 2.680 2.740 2.630 2.730 3,620,005 +0.03(+1.11%)
Mar 24, 2011 2.800 2.800 2.670 2.700 3,074,142 -0.07(-2.53%)
Mar 23, 2011 2.810 2.820 2.700 2.770 3,238,340 -0.06(-2.12%)
Mar 22, 2011 2.920 2.960 2.790 2.830 5,506,762 -0.04(-1.39%)
Mar 21, 2011 2.890 2.900 2.800 2.870 9,613,965 +0.26(+9.96%)
Mar 18, 2011 2.540 2.690 2.500 2.610 11,061,040 +0.19(+7.85%)
Mar 17, 2011 2.350 2.460 2.320 2.420 6,353,327 +0.13(+5.68%)
Mar 16, 2011 2.440 2.540 2.200 2.290 11,531,603 -0.08(-3.38%)
Mar 15, 2011 2.265 2.450 2.256 2.370 15,958,642 -0.18(-7.06%)
Mar 14, 2011 2.330 2.630 2.260 2.550 21,097,064 -0.74(-22.49%)
Mar 11, 2011 3.100 3.300 2.970 3.290 3,967,088 +0.09(+2.81%)
Mar 10, 2011 3.300 3.310 3.100 3.200 4,572,062 -0.15(-4.48%)
Mar 09, 2011 3.430 3.490 3.350 3.350 3,171,968 -0.11(-3.18%)
Mar 08, 2011 3.650 3.650 3.400 3.460 4,727,133 -0.18(-4.95%)
Mar 07, 2011 3.860 3.890 3.590 3.640 3,454,651 -0.21(-5.45%)
Mar 04, 2011 3.880 4.000 3.820 3.850 2,381,286 -0.06(-1.53%)
Mar 03, 2011 3.780 3.920 3.700 3.910 2,572,625 +0.20(+5.39%)
Mar 02, 2011 3.680 3.789 3.650 3.710 2,054,644 -0.01(-0.27%)
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.