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

Denison Mines Corp. (NY: DNN )

1.995 +0.025 (+1.27%)
Streaming Delayed Price Updated: 2:44 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 (%)
Nov 30, 2018 0.5700 0.5900 0.5500 0.5900 510,800 +0.02(+4.04%)
Nov 29, 2018 0.5600 0.5700 0.5550 0.5671 234,520 -0.00(-0.51%)
Nov 28, 2018 0.5500 0.5700 0.5500 0.5700 581,626 +0.02(+3.11%)
Nov 27, 2018 0.5500 0.5599 0.5421 0.5528 300,810 +0.00(+0.51%)
Nov 26, 2018 0.5700 0.5800 0.5400 0.5500 678,423 -0.01(-1.79%)
Nov 23, 2018 0.5500 0.5700 0.5400 0.5600 224,500 -0.01(-1.01%)
Nov 21, 2018 0.5657 0.5657 0.5657 0 +0.03(+4.68%)
Nov 20, 2018 0.5700 0.5700 0.5401 0.5404 916,324 -0.03(-4.71%)
Nov 19, 2018 0.5712 0.5989 0.5650 0.5671 350,320 -0.00(-0.68%)
Nov 16, 2018 0.5850 0.5900 0.5520 0.5710 389,600 +0.01(+1.96%)
Nov 15, 2018 0.5700 0.5900 0.5600 0.5600 783,291 -0.01(-1.91%)
Nov 14, 2018 0.5735 0.5788 0.5500 0.5709 611,094 +0.01(+1.04%)
Nov 13, 2018 0.5851 0.5962 0.5600 0.5650 597,130 -0.00(-0.86%)
Nov 12, 2018 0.6000 0.6099 0.5600 0.5699 474,283 -0.03(-5.02%)
Nov 09, 2018 0.6300 0.6300 0.5900 0.6000 695,800 -0.03(-4.76%)
Nov 08, 2018 0.6500 0.6600 0.6100 0.6300 798,767 -0.02(-3.08%)
Nov 07, 2018 0.6800 0.6800 0.6300 0.6500 732,800 +0.01(+1.72%)
Nov 06, 2018 0.6600 0.6748 0.6181 0.6390 1,415,355 -0.01(-1.68%)
Nov 05, 2018 0.6000 0.6500 0.6000 0.6499 1,060,263 +0.05(+8.32%)
Nov 02, 2018 0.6300 0.6400 0.6000 0.6000 351,400 -0.03(-4.58%)
Nov 01, 2018 0.6400 0.6400 0.6107 0.6288 489,483 -0.01(-1.75%)
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%)
Oct 01, 2018 0.6900 0.6900 0.6200 0.6343 1,028,334 -0.03(-4.62%)
Sep 28, 2018 0.6800 0.6800 0.6500 0.6650 1,326,400 +0.00(+0.61%)
Sep 27, 2018 0.6500 0.6899 0.6390 0.6610 2,173,222 +0.03(+4.94%)
Sep 26, 2018 0.6000 0.6400 0.5800 0.6299 2,325,087 +0.03(+5.87%)
Sep 25, 2018 0.5800 0.6000 0.5752 0.5950 1,518,437 +0.03(+5.76%)
Sep 24, 2018 0.5587 0.5679 0.5503 0.5626 237,499 +0.00(+0.46%)
Sep 21, 2018 0.5700 0.5700 0.5500 0.5600 743,700 -0.01(-1.75%)
Sep 20, 2018 0.5767 0.5767 0.5400 0.5700 536,259 -0.00(-0.26%)
Sep 19, 2018 0.5700 0.5749 0.5520 0.5715 823,641 +0.01(+2.07%)
Sep 18, 2018 0.5500 0.5599 0.5305 0.5599 792,317 +0.02(+3.69%)
Sep 17, 2018 0.5400 0.5611 0.5353 0.5400 961,927 +0.01(+0.93%)
Sep 14, 2018 0.5680 0.5680 0.5300 0.5350 1,162,700 -0.03(-4.46%)
Sep 13, 2018 0.5500 0.5625 0.5300 0.5600 2,118,249 +0.03(+4.87%)
Sep 12, 2018 0.5100 0.5400 0.4902 0.5340 2,091,516 +0.03(+6.80%)
Sep 11, 2018 0.4900 0.5021 0.4900 0.5000 693,353 -0.00(-0.36%)
Sep 10, 2018 0.4940 0.5053 0.4830 0.5018 949,497 +0.01(+2.41%)
Sep 07, 2018 0.5000 0.5100 0.4800 0.4900 767,100 -0.01(-1.59%)
Sep 06, 2018 0.5200 0.5200 0.4950 0.4979 688,420 +0.01(+1.10%)
Sep 05, 2018 0.5200 0.5302 0.4910 0.4925 847,545 -0.02(-3.43%)
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.