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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2015 0.4800 0.4983 0.4765 0.4900 786,791 -0.00(-0.22%)
Aug 31, 2015 0.4776 0.5000 0.4650 0.4911 1,051,636 +0.01(+1.17%)
Aug 28, 2015 0.4600 0.4929 0.4575 0.4854 592,081 +0.03(+6.10%)
Aug 27, 2015 0.4340 0.4581 0.4218 0.4575 1,087,595 +0.03(+6.84%)
Aug 26, 2015 0.4447 0.4447 0.4110 0.4282 1,129,360 +0.00(+0.16%)
Aug 25, 2015 0.4630 0.4700 0.4271 0.4275 732,040 -0.02(-3.74%)
Aug 24, 2015 0.4600 0.4650 0.4287 0.4441 1,274,397 -0.05(-10.16%)
Aug 21, 2015 0.4800 0.4952 0.4621 0.4943 1,051,706 +0.01(+2.94%)
Aug 20, 2015 0.4901 0.5000 0.4702 0.4802 464,959 -0.01(-1.92%)
Aug 19, 2015 0.5055 0.5089 0.4896 0.4896 737,942 -0.03(-5.85%)
Aug 18, 2015 0.5206 0.5220 0.5000 0.5200 329,793 +0.01(+1.42%)
Aug 17, 2015 0.5100 0.5279 0.5100 0.5127 568,798 +0.00(+0.16%)
Aug 14, 2015 0.4950 0.5200 0.4950 0.5119 884,202 +0.02(+3.37%)
Aug 13, 2015 0.5229 0.5229 0.4950 0.4952 373,580 -0.02(-4.03%)
Aug 12, 2015 0.5140 0.5301 0.5034 0.5160 393,202 +0.01(+1.18%)
Aug 11, 2015 0.5267 0.5400 0.5050 0.5100 1,165,103 -0.03(-5.56%)
Aug 10, 2015 0.4887 0.5546 0.4800 0.5400 1,100,311 +0.05(+11.11%)
Aug 07, 2015 0.4951 0.4951 0.4680 0.4860 378,346 -0.02(-3.21%)
Aug 06, 2015 0.5025 0.5050 0.4810 0.5021 376,980 +0.00(+0.42%)
Aug 05, 2015 0.5000 0.5102 0.4930 0.5000 365,092 +0.00(+0.00%)
Aug 04, 2015 0.5360 0.5360 0.5000 0.5000 439,448 -0.04(-7.37%)
Aug 03, 2015 0.5390 0.5500 0.5300 0.5398 620,292 +0.01(+2.43%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
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.