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

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2016 0.4070 0.4201 0.4023 0.4023 461,175 -0.02(-3.64%)
Oct 28, 2016 0.4276 0.4283 0.4100 0.4175 210,671 -0.01(-1.97%)
Oct 27, 2016 0.4210 0.4279 0.4200 0.4259 152,862 +0.00(+0.21%)
Oct 26, 2016 0.4240 0.4340 0.4201 0.4250 128,437 -0.00(-0.23%)
Oct 25, 2016 0.4302 0.4302 0.4248 0.4260 162,391 -0.00(-0.95%)
Oct 24, 2016 0.4371 0.4371 0.4233 0.4301 369,349 -0.01(-2.25%)
Oct 21, 2016 0.4302 0.4400 0.4256 0.4400 77,359 +0.01(+2.28%)
Oct 20, 2016 0.4255 0.4401 0.4255 0.4302 512,659 -0.00(-1.10%)
Oct 19, 2016 0.4453 0.4453 0.4256 0.4350 138,395 -0.01(-1.14%)
Oct 18, 2016 0.4380 0.4500 0.4300 0.4400 301,523 +0.02(+3.63%)
Oct 17, 2016 0.4400 0.4492 0.3950 0.4246 638,885 -0.01(-3.30%)
Oct 14, 2016 0.4450 0.4549 0.4390 0.4391 137,893 -0.01(-1.37%)
Oct 13, 2016 0.4433 0.4500 0.4430 0.4452 205,115 -0.00(-1.00%)
Oct 12, 2016 0.4510 0.4530 0.4423 0.4497 118,904 -0.00(-0.04%)
Oct 11, 2016 0.4527 0.4659 0.4450 0.4499 63,133 +0.01(+3.28%)
Oct 10, 2016 0.4520 0.4620 0.4110 0.4356 449,439 -0.03(-6.32%)
Oct 07, 2016 0.4593 0.4700 0.4500 0.4650 331,949 +0.01(+2.18%)
Oct 06, 2016 0.4500 0.4563 0.4451 0.4551 242,815 -0.00(-1.07%)
Oct 05, 2016 0.4530 0.4685 0.4446 0.4600 628,651 -0.00(-0.37%)
Oct 04, 2016 0.4600 0.4700 0.4535 0.4617 132,464 -0.01(-1.77%)
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.