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

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
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 31, 2018 0.4900 0.5115 0.4801 0.5086 478,589 +0.03(+6.62%)
Jan 30, 2018 0.4900 0.4900 0.4620 0.4770 1,147,826 -0.01(-2.49%)
Jan 29, 2018 0.5050 0.5050 0.4830 0.4892 810,877 -0.02(-3.13%)
Jan 26, 2018 0.5002 0.5114 0.5000 0.5050 684,182 -0.00(-0.69%)
Jan 25, 2018 0.5400 0.5400 0.5000 0.5085 699,470 -0.03(-4.95%)
Jan 24, 2018 0.5406 0.5406 0.5210 0.5350 703,104 +0.01(+0.94%)
Jan 23, 2018 0.5183 0.5400 0.5020 0.5300 537,999 +0.02(+2.99%)
Jan 22, 2018 0.5101 0.5300 0.5101 0.5146 659,529 +0.00(+0.49%)
Jan 19, 2018 0.5300 0.5300 0.5100 0.5121 672,650 +0.00(+0.41%)
Jan 18, 2018 0.5160 0.5328 0.5100 0.5100 466,767 -0.02(-3.23%)
Jan 17, 2018 0.5360 0.5432 0.5118 0.5270 692,036 -0.00(-0.70%)
Jan 16, 2018 0.5400 0.5480 0.5230 0.5307 702,239 -0.02(-2.98%)
Jan 12, 2018 0.5470 0.5470 0.5470 0 -0.01(-1.05%)
Jan 11, 2018 0.5568 0.5600 0.5400 0.5528 802,240 -0.00(-0.74%)
Jan 10, 2018 0.5501 0.5619 0.5500 0.5569 335,896 -0.00(-0.11%)
Jan 09, 2018 0.5800 0.5885 0.5502 0.5575 656,850 -0.03(-5.36%)
Jan 08, 2018 0.6047 0.6186 0.5800 0.5891 524,639 -0.02(-2.66%)
Jan 05, 2018 0.6398 0.6398 0.5942 0.6052 689,185 -0.02(-3.94%)
Jan 04, 2018 0.6000 0.6300 0.5731 0.6300 848,191 +0.04(+6.40%)
Jan 03, 2018 0.6000 0.6000 0.5724 0.5921 500,515 -0.00(-0.24%)
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.