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

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2016 0.4400 0.4500 0.4325 0.4500 350,570 +0.01(+2.27%)
Jan 28, 2016 0.4300 0.4486 0.4278 0.4400 372,989 +0.01(+3.21%)
Jan 27, 2016 0.4200 0.4280 0.4111 0.4263 262,530 +0.01(+1.62%)
Jan 26, 2016 0.4100 0.4200 0.4048 0.4195 330,427 +0.01(+1.40%)
Jan 25, 2016 0.4100 0.4170 0.4011 0.4137 163,424 +0.00(+0.90%)
Jan 22, 2016 0.3900 0.4115 0.3900 0.4100 383,346 +0.03(+8.61%)
Jan 21, 2016 0.3800 0.3913 0.3740 0.3775 392,314 -0.00(-0.92%)
Jan 20, 2016 0.3769 0.3879 0.3619 0.3810 727,509 -0.01(-2.36%)
Jan 19, 2016 0.4000 0.4189 0.3833 0.3902 555,558 -0.01(-1.96%)
Jan 15, 2016 0.4200 0.3980 0.3980 0.3980 315,100 -0.01(-3.30%)
Jan 14, 2016 0.4100 0.4193 0.4021 0.4116 367,072 -0.00(-0.10%)
Jan 13, 2016 0.4327 0.4327 0.4102 0.4120 268,478 -0.02(-3.51%)
Jan 12, 2016 0.4518 0.4518 0.4185 0.4270 468,580 -0.01(-2.84%)
Jan 11, 2016 0.4600 0.4698 0.4300 0.4395 353,274 -0.00(-0.79%)
Jan 08, 2016 0.4316 0.4460 0.4260 0.4430 340,768 +0.02(+4.16%)
Jan 07, 2016 0.4600 0.4600 0.4233 0.4253 948,948 -0.04(-9.01%)
Jan 06, 2016 0.4800 0.4824 0.4600 0.4674 589,830 -0.01(-2.20%)
Jan 05, 2016 0.4726 0.4884 0.4710 0.4779 140,963 +0.00(+0.19%)
Jan 04, 2016 0.5000 0.5000 0.4716 0.4770 556,814 -0.02(-4.22%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
Dec 01, 2015 0.3950 0.4055 0.3800 0.4010 1,117,037 +0.02(+4.16%)
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%)
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.