Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.7115	0.7452	0.7052	0.7424	625,918	+0.03(+3.69%)
Jan 30, 2017	0.7500	0.7559	0.7066	0.7160	1,182,732	-0.02(-2.59%)
Jan 27, 2017	0.7555	0.7673	0.7286	0.7350	803,533	-0.03(-3.29%)
Jan 26, 2017	0.7800	0.7836	0.7400	0.7600	1,063,650	-0.01(-0.67%)
Jan 25, 2017	0.8050	0.8400	0.7600	0.7651	1,651,671	-0.03(-3.16%)
Jan 24, 2017	0.7712	0.8000	0.7449	0.7901	1,539,921	+0.05(+6.91%)
Jan 23, 2017	0.7150	0.7500	0.6980	0.7390	856,587	+0.03(+3.68%)
Jan 20, 2017	0.7200	0.7349	0.7000	0.7128	421,887	-0.00(-0.13%)
Jan 19, 2017	0.6700	0.7291	0.6605	0.7137	1,175,233	+0.03(+4.96%)
Jan 18, 2017	0.7350	0.7558	0.6653	0.6800	2,716,118	-0.09(-11.44%)
Jan 17, 2017	0.7802	0.8021	0.7456	0.7678	1,706,041	-0.04(-4.62%)
Jan 13, 2017		0.8050	0.8050	0.8050	0	+0.07(+10.09%)
Jan 12, 2017	0.8100	0.8194	0.7285	0.7312	3,443,628	-0.05(-6.62%)
Jan 11, 2017	0.6920	0.7830	0.6900	0.7830	5,196,521	+0.10(+14.31%)
Jan 10, 2017	0.6111	0.6902	0.6051	0.6850	1,947,434	+0.08(+13.35%)
Jan 09, 2017	0.6138	0.6200	0.5809	0.6043	608,985	-0.01(-0.93%)
Jan 06, 2017	0.6220	0.6234	0.5900	0.6100	783,672	-0.00(-0.33%)
Jan 05, 2017	0.5999	0.6201	0.5950	0.6120	1,312,350	+0.02(+3.99%)
Jan 04, 2017	0.5550	0.5885	0.5449	0.5885	864,177	+0.04(+6.83%)

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.