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

Denison Mines Corp. (NY: DNN )

2.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2019 0.4161 0.4225 0.4048 0.4150 809,000 +0.00(+1.02%)
Dec 30, 2019 0.4100 0.4225 0.4100 0.4108 483,246 +0.00(+0.07%)
Dec 27, 2019 0.4120 0.4200 0.4039 0.4105 378,400 +0.00(+0.51%)
Dec 26, 2019 0.4110 0.4160 0.4020 0.4084 189,556 -0.00(-0.39%)
Dec 24, 2019 0.4000 0.4129 0.3950 0.4100 242,600 +0.01(+2.55%)
Dec 23, 2019 0.4000 0.4098 0.3869 0.3998 1,002,718 +0.00(+1.22%)
Dec 20, 2019 0.4050 0.4102 0.3950 0.3950 710,400 -0.01(-3.59%)
Dec 19, 2019 0.4200 0.4200 0.4000 0.4097 442,659 +0.01(+1.51%)
Dec 18, 2019 0.4100 0.4194 0.4001 0.4036 345,772 -0.01(-1.56%)
Dec 17, 2019 0.4000 0.4200 0.4000 0.4100 487,992 +0.00(+0.24%)
Dec 16, 2019 0.4000 0.4119 0.4000 0.4090 350,268 -0.00(-0.46%)
Dec 13, 2019 0.4000 0.4109 0.3840 0.4109 1,075,500 +0.01(+2.72%)
Dec 12, 2019 0.4000 0.4100 0.4000 0.4000 498,775 -0.00(-1.21%)
Dec 11, 2019 0.4000 0.4049 0.3960 0.4049 264,786 +0.00(+1.22%)
Dec 10, 2019 0.4100 0.4100 0.4000 0.4000 1,175,624 -0.01(-2.61%)
Dec 09, 2019 0.4250 0.4250 0.4081 0.4107 378,568 -0.01(-2.56%)
Dec 06, 2019 0.4100 0.4240 0.4100 0.4215 398,800 +0.01(+2.80%)
Dec 05, 2019 0.4200 0.4300 0.4100 0.4100 571,602 -0.01(-2.38%)
Dec 04, 2019 0.4200 0.4200 0.4150 0.4200 225,426 +0.00(+0.60%)
Dec 03, 2019 0.4169 0.4240 0.4122 0.4175 147,295 -0.00(-0.57%)
Dec 02, 2019 0.4200 0.4340 0.4011 0.4199 719,819 -0.01(-2.35%)
Nov 29, 2019 0.4372 0.4372 0.4200 0.4300 475,900 -0.01(-1.65%)
Nov 27, 2019 0.4250 0.4373 0.4209 0.4372 148,500 +0.01(+1.72%)
Nov 26, 2019 0.4205 0.4400 0.4200 0.4298 662,823 -0.01(-2.32%)
Nov 25, 2019 0.4400 0.4400 0.4300 0.4400 151,097 -0.00(-1.03%)
Nov 22, 2019 0.4300 0.4452 0.4262 0.4446 387,000 +0.02(+3.88%)
Nov 21, 2019 0.4450 0.4490 0.4208 0.4280 404,142 -0.02(-3.63%)
Nov 20, 2019 0.4300 0.4492 0.4295 0.4441 158,077 +0.01(+1.51%)
Nov 19, 2019 0.4387 0.4436 0.4294 0.4375 505,581 -0.00(-0.27%)
Nov 18, 2019 0.4450 0.4500 0.4387 0.4387 326,930 -0.01(-1.64%)
Nov 15, 2019 0.4500 0.4563 0.4400 0.4460 99,400 -0.01(-2.30%)
Nov 14, 2019 0.4460 0.4590 0.4420 0.4565 102,322 +0.01(+1.56%)
Nov 13, 2019 0.4451 0.4495 0.4443 0.4495 105,472 +0.00(+0.51%)
Nov 12, 2019 0.4510 0.4596 0.4400 0.4472 306,019 -0.00(-0.62%)
Nov 11, 2019 0.4600 0.4700 0.4500 0.4500 69,311 -0.01(-2.17%)
Nov 08, 2019 0.4601 0.4743 0.4585 0.4600 117,900 -0.00(-0.24%)
Nov 07, 2019 0.4700 0.4799 0.4602 0.4611 200,892 -0.01(-1.89%)
Nov 06, 2019 0.4800 0.4804 0.4621 0.4700 94,741 -0.00(-0.25%)
Nov 05, 2019 0.4700 0.4790 0.4638 0.4712 192,042 +0.00(+0.23%)
Nov 04, 2019 0.4600 0.4799 0.4554 0.4701 288,334 +0.01(+3.27%)
Nov 01, 2019 0.4700 0.4700 0.4543 0.4552 67,500 -0.00(-1.04%)
Oct 31, 2019 0.4700 0.4700 0.4530 0.4600 276,725 +0.01(+1.25%)
Oct 30, 2019 0.4700 0.4700 0.4519 0.4543 448,641 -0.01(-2.39%)
Oct 29, 2019 0.4600 0.4699 0.4600 0.4654 62,465 +0.00(+0.58%)
Oct 28, 2019 0.4690 0.4700 0.4627 0.4627 184,299 -0.01(-1.47%)
Oct 25, 2019 0.4750 0.4750 0.4600 0.4696 312,500 +0.01(+2.09%)
Oct 24, 2019 0.4700 0.4725 0.4600 0.4600 137,105 -0.01(-2.69%)
Oct 23, 2019 0.4620 0.4800 0.4620 0.4727 106,296 +0.01(+2.54%)
Oct 22, 2019 0.4732 0.4743 0.4610 0.4610 163,983 -0.01(-2.72%)
Oct 21, 2019 0.4750 0.4869 0.4722 0.4739 102,931 -0.01(-1.17%)
Oct 18, 2019 0.4869 0.4869 0.4715 0.4795 130,300 +0.00(+0.10%)
Oct 17, 2019 0.4722 0.4807 0.4700 0.4790 88,076 +0.01(+1.44%)
Oct 16, 2019 0.4700 0.4800 0.4500 0.4722 205,270 -0.00(-0.67%)
Oct 15, 2019 0.4736 0.4869 0.4736 0.4754 261,790 +0.00(+0.78%)
Oct 14, 2019 0.4700 0.4799 0.4650 0.4717 87,703 -0.01(-2.10%)
Oct 11, 2019 0.4899 0.4900 0.4817 0.4818 201,600 -0.01(-1.67%)
Oct 10, 2019 0.4800 0.4900 0.4700 0.4900 377,858 +0.02(+3.31%)
Oct 09, 2019 0.4604 0.4850 0.4604 0.4743 232,270 +0.00(+0.21%)
Oct 08, 2019 0.4610 0.4800 0.4610 0.4733 211,662 +0.00(+0.36%)
Oct 07, 2019 0.4800 0.4800 0.4712 0.4716 95,768 -0.01(-2.56%)
Oct 04, 2019 0.4700 0.4851 0.4700 0.4840 246,500 +0.01(+1.68%)
Oct 03, 2019 0.4600 0.4800 0.4501 0.4760 306,877 +0.01(+2.17%)
Oct 02, 2019 0.4700 0.4700 0.4569 0.4659 246,208 -0.00(-0.60%)
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.