Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.4123 0.4600 0.4089 0.4560 789,500 +0.05(+12.32%)
Aug 29, 2019 0.4100 0.4150 0.4027 0.4060 286,439 -0.01(-2.17%)
Aug 28, 2019 0.4100 0.4230 0.3969 0.4150 309,180 +0.01(+1.77%)
Aug 27, 2019 0.4000 0.4228 0.3950 0.4078 552,942 +0.00(+0.27%)
Aug 26, 2019 0.4200 0.4210 0.4055 0.4067 277,367 -0.01(-1.57%)
Aug 23, 2019 0.4300 0.4360 0.4131 0.4132 357,900 -0.03(-6.54%)
Aug 22, 2019 0.4700 0.4700 0.4301 0.4421 477,087 -0.02(-5.13%)
Aug 21, 2019 0.4500 0.4699 0.4435 0.4660 642,190 +0.02(+5.22%)
Aug 20, 2019 0.4300 0.4445 0.4300 0.4429 315,638 +0.02(+3.60%)
Aug 19, 2019 0.4300 0.4457 0.4200 0.4275 580,076 -0.00(-0.58%)
Aug 16, 2019 0.4000 0.4309 0.4000 0.4300 423,000 +0.03(+6.59%)
Aug 15, 2019 0.4000 0.4130 0.3800 0.4034 1,889,315 -0.01(-1.61%)
Aug 14, 2019 0.4284 0.4284 0.4060 0.4100 495,512 -0.02(-3.98%)
Aug 13, 2019 0.4350 0.4350 0.4204 0.4270 365,098 +0.00(+0.00%)
Aug 12, 2019 0.4301 0.4389 0.4200 0.4270 515,944 -0.01(-3.17%)
Aug 09, 2019 0.4400 0.4500 0.4356 0.4410 284,000 -0.01(-1.87%)
Aug 08, 2019 0.4400 0.4524 0.4400 0.4494 224,024 -0.00(-0.13%)
Aug 07, 2019 0.4520 0.4566 0.4331 0.4500 358,137 -0.01(-1.49%)
Aug 06, 2019 0.4500 0.4800 0.4500 0.4568 486,976 +0.00(+0.42%)
Aug 05, 2019 0.4603 0.4745 0.4400 0.4549 373,968 -0.01(-3.05%)
Aug 02, 2019 0.4720 0.4800 0.4601 0.4692 244,900 -0.01(-2.33%)
Aug 01, 2019 0.4706 0.4850 0.4697 0.4804 326,448 -0.01(-1.90%)
Jul 31, 2019 0.4415 0.5003 0.4400 0.4897 1,799,576 +0.04(+9.14%)
Jul 30, 2019 0.4404 0.4500 0.4300 0.4487 441,854 +0.01(+1.42%)
Jul 29, 2019 0.4400 0.4525 0.4374 0.4424 302,298 +0.00(+0.43%)
Jul 26, 2019 0.4500 0.4500 0.4300 0.4405 591,100 -0.00(-0.05%)
Jul 25, 2019 0.4300 0.4570 0.4300 0.4407 604,424 -0.00(-0.18%)
Jul 24, 2019 0.4500 0.4595 0.4304 0.4415 700,363 -0.01(-1.65%)
Jul 23, 2019 0.4650 0.4699 0.4414 0.4489 1,117,215 -0.01(-2.31%)
Jul 22, 2019 0.4800 0.4889 0.4521 0.4595 1,043,790 -0.01(-2.75%)
Jul 19, 2019 0.4950 0.5016 0.4700 0.4725 554,900 -0.02(-4.24%)
Jul 18, 2019 0.5100 0.5100 0.4900 0.4934 759,477 -0.02(-3.37%)
Jul 17, 2019 0.5293 0.5293 0.5050 0.5106 334,195 -0.02(-3.24%)
Jul 16, 2019 0.5450 0.5450 0.5203 0.5277 222,051 -0.01(-1.18%)
Jul 15, 2019 0.5500 0.5500 0.5253 0.5340 476,943 -0.01(-1.11%)
Jul 12, 2019 0.5100 0.5500 0.5100 0.5400 1,606,100 +0.02(+4.45%)
Jul 11, 2019 0.5200 0.5281 0.5155 0.5170 146,461 -0.01(-2.42%)
Jul 10, 2019 0.5200 0.5300 0.5171 0.5298 278,881 +0.01(+2.77%)
Jul 09, 2019 0.5300 0.5330 0.5130 0.5155 298,976 -0.01(-2.37%)
Jul 08, 2019 0.5270 0.5348 0.5228 0.5280 428,218 +0.01(+1.38%)
Jul 05, 2019 0.5392 0.5398 0.5195 0.5208 224,200 -0.02(-3.54%)
Jul 03, 2019 0.5290 0.5400 0.5254 0.5399 584,300 +0.02(+3.03%)
Jul 02, 2019 0.5200 0.5297 0.5200 0.5240 127,682 +0.00(+0.33%)
Jul 01, 2019 0.5200 0.5299 0.5200 0.5223 156,308 -0.01(-1.27%)
Jun 28, 2019 0.5201 0.5400 0.5200 0.5290 798,600 +0.01(+1.73%)
Jun 27, 2019 0.5300 0.5400 0.5200 0.5200 388,283 -0.01(-1.68%)
Jun 26, 2019 0.5100 0.5298 0.5100 0.5289 143,908 +0.01(+2.52%)
Jun 25, 2019 0.5300 0.5300 0.5121 0.5159 243,581 -0.01(-2.61%)
Jun 24, 2019 0.5300 0.5360 0.5292 0.5297 223,856 -0.01(-1.78%)
Jun 21, 2019 0.5220 0.5472 0.5220 0.5393 359,500 +0.01(+2.33%)
Jun 20, 2019 0.5100 0.5325 0.5100 0.5270 492,932 +0.01(+2.71%)
Jun 19, 2019 0.5197 0.5199 0.5105 0.5131 189,229 -0.00(-0.70%)
Jun 18, 2019 0.5181 0.5216 0.5135 0.5167 115,001 -0.00(-0.40%)
Jun 17, 2019 0.5181 0.5227 0.5181 0.5188 126,013 -0.00(-0.23%)
Jun 14, 2019 0.5180 0.5300 0.5180 0.5200 103,800 -0.01(-1.31%)
Jun 13, 2019 0.5200 0.5269 0.5199 0.5269 118,210 +0.01(+1.35%)
Jun 12, 2019 0.5118 0.5235 0.5118 0.5199 137,393 +0.00(+0.76%)
Jun 11, 2019 0.5200 0.5300 0.5150 0.5160 142,394 -0.01(-1.66%)
Jun 10, 2019 0.5250 0.5283 0.5183 0.5247 160,715 -0.00(-0.06%)
Jun 07, 2019 0.5117 0.5286 0.5116 0.5250 197,600 +0.00(+0.13%)
Jun 06, 2019 0.5200 0.5247 0.5100 0.5243 278,482 +0.00(+0.83%)
Jun 05, 2019 0.5200 0.5220 0.5100 0.5200 251,434 +0.00(+0.44%)
Jun 04, 2019 0.5500 0.5500 0.5110 0.5177 337,041 -0.01(-2.06%)
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.