Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	1.090	1.180	1.060	1.090	24,563,596	+0.00(+0.00%)
Mar 30, 2021	1.070	1.100	1.030	1.090	15,182,079	+0.00(+0.00%)
Mar 29, 2021	1.090	1.100	1.020	1.090	15,909,639	+0.01(+0.93%)
Mar 26, 2021	1.070	1.100	1.030	1.080	12,127,300	+0.04(+3.85%)
Mar 25, 2021	1.010	1.090	1.010	1.040	16,911,876	+0.02(+1.96%)
Mar 24, 2021	1.110	1.130	1.010	1.020	17,020,404	-0.07(-6.42%)
Mar 23, 2021	1.190	1.190	1.070	1.090	22,351,190	-0.04(-3.54%)
Mar 22, 2021	1.130	1.240	1.120	1.130	30,000,808	+0.02(+1.80%)
Mar 19, 2021	1.120	1.160	1.090	1.110	15,278,800	-0.01(-0.89%)
Mar 18, 2021	1.170	1.230	1.080	1.120	25,419,392	-0.06(-5.08%)
Mar 17, 2021	1.140	1.180	1.120	1.180	23,724,250	+0.01(+0.85%)
Mar 16, 2021	1.280	1.300	1.140	1.170	51,351,456	-0.13(-10.00%)
Mar 15, 2021	1.310	1.320	1.220	1.300	71,014,272	+0.16(+14.04%)
Mar 12, 2021	1.020	1.150	0.9940	1.140	20,691,102	+0.10(+9.62%)
Mar 11, 2021	0.9800	1.050	0.9800	1.040	13,653,253	+0.05(+5.52%)
Mar 10, 2021	1.040	1.060	0.9723	0.9856	14,240,645	-0.04(-4.31%)
Mar 09, 2021	1.010	1.040	0.9800	1.030	16,586,282	+0.06(+6.19%)
Mar 08, 2021	1.020	1.050	0.9600	0.9700	15,971,273	-0.03(-3.00%)
Mar 05, 2021	1.050	1.080	0.8628	1.000	27,881,600	-0.03(-2.91%)
Mar 04, 2021	1.100	1.140	0.9600	1.030	32,803,820	-0.11(-9.65%)
Mar 03, 2021	1.240	1.330	1.080	1.140	55,616,100	-0.09(-7.32%)
Mar 02, 2021	1.070	1.230	1.020	1.230	51,336,840	+0.16(+14.95%)

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.

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services

Log In Using Your Account

Denison Mines Corp. (NY: DNN )

Historical Prices

Sections

Services