Indicators

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.4600	0.4752	0.4511	0.4600	295,752	-0.01(-1.08%)
Sep 28, 2017	0.4635	0.4769	0.4633	0.4650	126,815	-0.00(-0.90%)
Sep 27, 2017	0.4700	0.4846	0.4692	0.4692	130,642	+0.00(+0.02%)
Sep 26, 2017	0.4801	0.4850	0.4663	0.4691	324,190	-0.02(-3.28%)
Sep 25, 2017	0.4880	0.4925	0.4759	0.4850	152,522	-0.01(-1.98%)
Sep 22, 2017	0.4768	0.5000	0.4613	0.4948	289,578	+0.02(+4.32%)
Sep 21, 2017	0.4600	0.4800	0.4600	0.4743	153,325	+0.00(+0.94%)
Sep 20, 2017	0.4626	0.4755	0.4603	0.4699	84,528	-0.00(-0.02%)
Sep 19, 2017	0.4840	0.4895	0.4655	0.4700	210,299	-0.01(-2.89%)
Sep 18, 2017	0.4847	0.4900	0.4686	0.4840	381,455	-0.00(-0.14%)
Sep 15, 2017	0.4850	0.4935	0.4816	0.4847	107,925	-0.00(-0.74%)
Sep 14, 2017	0.4928	0.4939	0.4816	0.4883	129,242	-0.00(-0.91%)
Sep 13, 2017	0.4900	0.4944	0.4801	0.4928	154,448	-0.00(-0.02%)
Sep 12, 2017	0.4998	0.4998	0.4823	0.4929	121,824	+0.00(+0.59%)
Sep 11, 2017	0.5000	0.5000	0.4840	0.4900	160,545	-0.01(-1.88%)
Sep 08, 2017	0.4998	0.5000	0.4841	0.4994	261,740	-0.00(-0.12%)
Sep 07, 2017	0.5100	0.5100	0.4919	0.5000	154,936	-0.00(-0.20%)
Sep 06, 2017	0.4900	0.5100	0.4841	0.5010	337,101	+0.01(+1.81%)
Sep 05, 2017	0.4848	0.4947	0.4740	0.4921	275,549	+0.00(+0.35%)

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.