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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2015 0.3700 0.3900 0.3700 0.3850 415,679 +0.00(+0.92%)
Nov 27, 2015 0.3908 0.3908 0.3700 0.3815 235,167 +0.00(+0.63%)
Nov 25, 2015 0.3700 0.3791 0.3791 0.3791 680,000 +0.01(+3.07%)
Nov 24, 2015 0.3659 0.3760 0.3635 0.3678 413,989 +0.00(+0.46%)
Nov 23, 2015 0.3800 0.3800 0.3649 0.3661 320,765 -0.01(-1.88%)
Nov 20, 2015 0.3800 0.3800 0.3724 0.3731 199,157 -0.01(-1.82%)
Nov 19, 2015 0.3850 0.3850 0.3716 0.3800 388,798 -0.00(-0.65%)
Nov 18, 2015 0.3900 0.3907 0.3710 0.3825 484,423 -0.00(-0.68%)
Nov 17, 2015 0.3900 0.3900 0.3744 0.3851 372,368 -0.01(-1.66%)
Nov 16, 2015 0.3809 0.3985 0.3731 0.3916 270,956 +0.00(+0.38%)
Nov 13, 2015 0.4025 0.4065 0.3851 0.3901 526,363 -0.00(-1.24%)
Nov 12, 2015 0.4090 0.4099 0.3950 0.3950 233,490 -0.01(-3.21%)
Nov 11, 2015 0.4000 0.4119 0.4000 0.4081 349,521 +0.01(+2.02%)
Nov 10, 2015 0.4100 0.4151 0.4000 0.4000 427,842 -0.01(-1.23%)
Nov 09, 2015 0.4050 0.4113 0.4046 0.4050 215,243 +0.00(+0.00%)
Nov 06, 2015 0.4250 0.4250 0.4000 0.4050 187,012 -0.02(-3.91%)
Nov 05, 2015 0.4200 0.4339 0.4190 0.4215 157,307 +0.00(+0.36%)
Nov 04, 2015 0.4211 0.4295 0.4106 0.4200 456,262 +0.01(+3.40%)
Nov 03, 2015 0.3917 0.4200 0.3917 0.4062 674,666 +0.01(+3.70%)
Nov 02, 2015 0.4109 0.4231 0.3900 0.3917 687,339 -0.02(-5.16%)
Oct 30, 2015 0.4400 0.4400 0.4100 0.4130 427,188 -0.02(-3.57%)
Oct 29, 2015 0.4252 0.4400 0.4252 0.4283 156,833 -0.00(-1.13%)
Oct 28, 2015 0.4389 0.4566 0.4287 0.4332 314,796 +0.00(+0.74%)
Oct 27, 2015 0.4400 0.4548 0.4212 0.4300 286,467 -0.01(-2.41%)
Oct 26, 2015 0.4301 0.4701 0.4301 0.4406 217,737 +0.00(+0.16%)
Oct 23, 2015 0.4300 0.4400 0.4199 0.4399 504,225 +0.00(+1.13%)
Oct 22, 2015 0.4588 0.4589 0.4157 0.4350 548,748 -0.02(-5.02%)
Oct 21, 2015 0.4725 0.4925 0.4500 0.4580 391,023 -0.03(-7.06%)
Oct 20, 2015 0.4900 0.5016 0.4850 0.4928 312,162 +0.01(+1.61%)
Oct 19, 2015 0.5200 0.5300 0.4810 0.4850 589,151 -0.04(-8.07%)
Oct 16, 2015 0.5393 0.5475 0.5276 0.5276 386,255 -0.01(-2.44%)
Oct 15, 2015 0.5015 0.5589 0.5000 0.5408 677,400 +0.01(+2.02%)
Oct 14, 2015 0.5102 0.5301 0.4921 0.5301 559,674 +0.02(+3.94%)
Oct 13, 2015 0.4900 0.5251 0.4850 0.5100 854,667 +0.01(+2.02%)
Oct 12, 2015 0.5200 0.5200 0.4850 0.4999 206,700 -0.03(-4.84%)
Oct 09, 2015 0.5150 0.5266 0.4800 0.5253 779,383 +0.02(+3.59%)
Oct 08, 2015 0.4850 0.5197 0.4705 0.5071 1,099,307 +0.02(+4.04%)
Oct 07, 2015 0.4590 0.4900 0.4540 0.4874 923,244 +0.03(+7.57%)
Oct 06, 2015 0.4350 0.4531 0.4267 0.4531 832,206 +0.01(+2.98%)
Oct 05, 2015 0.3977 0.4450 0.3977 0.4400 1,098,353 +0.04(+11.39%)
Oct 02, 2015 0.3844 0.4034 0.3844 0.3950 456,127 +0.01(+2.76%)
Oct 01, 2015 0.4000 0.4078 0.3653 0.3844 1,223,369 +0.00(+0.60%)
Sep 30, 2015 0.3700 0.3973 0.3700 0.3821 636,207 +0.02(+4.26%)
Sep 29, 2015 0.3650 0.3852 0.3551 0.3665 1,270,966 +0.00(+0.41%)
Sep 28, 2015 0.4003 0.4003 0.3647 0.3650 782,463 -0.03(-6.43%)
Sep 25, 2015 0.4000 0.4146 0.3890 0.3901 1,093,346 -0.01(-3.66%)
Sep 24, 2015 0.4100 0.4100 0.3950 0.4049 375,257 -0.01(-1.65%)
Sep 23, 2015 0.4229 0.4234 0.4052 0.4117 269,699 -0.00(-0.91%)
Sep 22, 2015 0.4200 0.4215 0.3920 0.4155 1,005,346 -0.01(-1.68%)
Sep 21, 2015 0.4397 0.4397 0.4225 0.4226 319,134 -0.01(-2.81%)
Sep 18, 2015 0.4500 0.4500 0.4220 0.4348 372,844 -0.01(-1.18%)
Sep 17, 2015 0.4487 0.4510 0.4400 0.4400 413,158 -0.01(-2.22%)
Sep 16, 2015 0.4300 0.4564 0.4300 0.4500 854,343 +0.02(+3.93%)
Sep 15, 2015 0.4300 0.4494 0.4270 0.4330 413,022 -0.01(-1.46%)
Sep 14, 2015 0.4500 0.4500 0.4300 0.4394 763,480 -0.01(-2.36%)
Sep 11, 2015 0.4600 0.4639 0.4441 0.4500 388,853 -0.02(-4.01%)
Sep 10, 2015 0.4691 0.4750 0.4600 0.4688 319,632 -0.00(-0.47%)
Sep 09, 2015 0.4900 0.4900 0.4600 0.4710 1,132,011 -0.03(-5.23%)
Sep 08, 2015 0.4800 0.5000 0.4769 0.4970 923,751 +0.02(+5.27%)
Sep 04, 2015 0.4700 0.4721 0.4721 0.4721 347,400 -0.02(-4.22%)
Sep 03, 2015 0.4811 0.4939 0.4600 0.4929 774,227 +0.02(+5.25%)
Sep 02, 2015 0.4711 0.4900 0.4610 0.4683 887,353 -0.02(-4.43%)
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.