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

Denison Mines Corp. (NY: DNN )

2.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2018 0.5800 0.6400 0.5541 0.6400 1,051,635 +0.06(+10.63%)
Oct 30, 2018 0.5400 0.5800 0.5350 0.5785 622,780 +0.03(+5.34%)
Oct 29, 2018 0.5600 0.5612 0.5301 0.5492 304,589 -0.01(-1.40%)
Oct 26, 2018 0.5470 0.5710 0.5250 0.5570 602,900 +0.01(+2.22%)
Oct 25, 2018 0.5600 0.5726 0.5400 0.5449 487,926 -0.01(-2.10%)
Oct 24, 2018 0.5800 0.6100 0.5500 0.5566 434,936 -0.04(-6.28%)
Oct 23, 2018 0.5992 0.5992 0.5600 0.5939 778,634 +0.01(+1.12%)
Oct 22, 2018 0.6067 0.6067 0.5795 0.5873 613,721 +0.01(+1.26%)
Oct 19, 2018 0.6000 0.6100 0.5800 0.5800 556,900 -0.02(-3.65%)
Oct 18, 2018 0.6311 0.6378 0.5950 0.6020 539,623 -0.03(-4.44%)
Oct 17, 2018 0.6500 0.6500 0.6261 0.6300 371,796 -0.01(-2.30%)
Oct 16, 2018 0.6345 0.6500 0.6201 0.6448 720,759 +0.02(+3.17%)
Oct 15, 2018 0.6422 0.6422 0.6111 0.6250 694,460 +0.01(+0.81%)
Oct 12, 2018 0.6400 0.6400 0.6100 0.6200 341,600 +0.00(+0.00%)
Oct 11, 2018 0.6062 0.6285 0.5922 0.6200 673,898 +0.01(+2.16%)
Oct 10, 2018 0.6650 0.6700 0.5900 0.6069 1,187,746 -0.05(-8.21%)
Oct 09, 2018 0.6800 0.6818 0.6600 0.6612 675,136 -0.02(-2.43%)
Oct 08, 2018 0.6650 0.6800 0.6501 0.6777 617,000 +0.01(+1.91%)
Oct 05, 2018 0.6700 0.6800 0.6550 0.6650 631,300 -0.01(-0.75%)
Oct 04, 2018 0.6900 0.6879 0.6400 0.6700 787,449 +0.01(+0.75%)
Oct 03, 2018 0.6400 0.6802 0.6350 0.6650 1,233,353 +0.03(+3.91%)
Oct 02, 2018 0.6300 0.6600 0.6201 0.6400 1,141,852 +0.01(+0.90%)
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.