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

Denison Mines Corp. (NY: DNN )

1.990 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
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%)
Sep 04, 2018 0.5250 0.5250 0.5048 0.5100 1,213,149 -0.01(-1.92%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 30, 2018 0.5100 0.5150 0.4950 0.5100 1,239,036 +0.02(+4.06%)
Aug 29, 2018 0.4850 0.4960 0.4850 0.4901 407,236 +0.01(+1.34%)
Aug 28, 2018 0.4890 0.4900 0.4800 0.4836 147,599 -0.00(-0.29%)
Aug 27, 2018 0.4800 0.4900 0.4750 0.4850 252,137 +0.01(+1.04%)
Aug 24, 2018 0.4900 0.5000 0.4800 0.4800 166,200 -0.01(-2.42%)
Aug 23, 2018 0.5000 0.5000 0.4801 0.4919 669,182 -0.00(-0.63%)
Aug 22, 2018 0.5000 0.5000 0.4880 0.4950 183,193 -0.00(-0.58%)
Aug 21, 2018 0.4981 0.5000 0.4900 0.4979 182,685 +0.01(+1.53%)
Aug 20, 2018 0.4900 0.5000 0.4879 0.4904 364,670 +0.01(+2.17%)
Aug 17, 2018 0.4900 0.5000 0.4800 0.4800 121,100 +0.00(+0.00%)
Aug 16, 2018 0.4760 0.4999 0.4760 0.4800 320,714 +0.01(+2.04%)
Aug 15, 2018 0.4800 0.4949 0.4700 0.4704 661,830 -0.01(-2.41%)
Aug 14, 2018 0.4956 0.4989 0.4720 0.4820 339,823 +0.01(+2.16%)
Aug 13, 2018 0.4900 0.4920 0.4700 0.4718 468,003 -0.02(-4.11%)
Aug 10, 2018 0.5000 0.5050 0.4900 0.4920 286,600 -0.01(-1.62%)
Aug 09, 2018 0.5000 0.5097 0.4950 0.5001 337,737 -0.01(-1.24%)
Aug 08, 2018 0.5000 0.5093 0.4900 0.5064 552,293 -0.00(-0.12%)
Aug 07, 2018 0.5270 0.5270 0.5000 0.5070 816,258 -0.02(-3.80%)
Aug 06, 2018 0.5050 0.5400 0.5032 0.5270 633,477 +0.03(+5.40%)
Aug 03, 2018 0.4900 0.5200 0.4900 0.5000 701,600 +0.00(+0.44%)
Aug 02, 2018 0.4962 0.5100 0.4900 0.4978 573,419 -0.01(-2.39%)
Aug 01, 2018 0.5200 0.5199 0.4950 0.5100 479,585 +0.00(+0.04%)
Jul 31, 2018 0.5000 0.5174 0.4900 0.5098 809,470 +0.01(+1.96%)
Jul 30, 2018 0.4900 0.5100 0.4901 0.5000 701,677 +0.02(+3.09%)
Jul 27, 2018 0.4960 0.5200 0.4820 0.4850 619,200 -0.03(-4.90%)
Jul 26, 2018 0.4700 0.5200 0.4700 0.5100 1,623,311 +0.04(+9.58%)
Jul 25, 2018 0.4632 0.4700 0.4559 0.4654 461,443 +0.01(+3.17%)
Jul 24, 2018 0.4630 0.4739 0.4500 0.4511 484,582 -0.01(-2.44%)
Jul 23, 2018 0.5000 0.5025 0.4600 0.4624 485,119 -0.01(-2.67%)
Jul 20, 2018 0.4624 0.4800 0.4600 0.4751 443,044 +0.01(+3.26%)
Jul 19, 2018 0.4610 0.4681 0.4600 0.4601 468,988 -0.01(-2.06%)
Jul 18, 2018 0.4800 0.4802 0.4600 0.4698 1,239,068 -0.00(-0.06%)
Jul 17, 2018 0.4850 0.4900 0.4700 0.4701 852,273 -0.02(-3.17%)
Jul 16, 2018 0.5100 0.5100 0.4850 0.4855 330,764 -0.01(-1.88%)
Jul 13, 2018 0.5000 0.5020 0.4931 0.4948 119,112 -0.00(-0.54%)
Jul 12, 2018 0.5100 0.5100 0.4935 0.4975 327,478 -0.00(-0.82%)
Jul 11, 2018 0.5200 0.5201 0.4959 0.5016 306,359 -0.01(-1.64%)
Jul 10, 2018 0.5126 0.5200 0.5052 0.5099 353,221 +0.00(+0.94%)
Jul 09, 2018 0.5060 0.5215 0.5032 0.5052 320,287 -0.01(-1.33%)
Jul 06, 2018 0.5100 0.5293 0.5000 0.5120 297,611 -0.00(-0.08%)
Jul 05, 2018 0.5271 0.5000 0.5124 414,705 +0.00(+0.27%)
Jul 03, 2018 0.5110 0.5110 0.5110 0 -0.01(-2.35%)
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.