Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	0.9800	1.240	0.9637	1.180	1,771,093	+0.22(+22.92%)
Dec 30, 2008	0.7900	0.9700	0.7900	0.9600	1,357,954	+0.18(+23.08%)
Dec 29, 2008	0.7200	0.7900	0.7000	0.7800	896,915	+0.11(+16.42%)
Dec 26, 2008	0.6800	0.7000	0.6100	0.6700	329,009	-0.01(-1.47%)
Dec 24, 2008	0.7000	0.7000	0.6500	0.6800	476,429	+0.01(+1.49%)
Dec 23, 2008	0.6900	0.7200	0.6600	0.6700	454,386	+0.01(+1.52%)
Dec 22, 2008	0.7400	0.7400	0.6000	0.6600	673,580	+0.10(+17.86%)
Dec 19, 2008	0.6600	0.7200	0.5600	0.5600	1,057,545	-0.13(-18.84%)
Dec 18, 2008	0.7900	0.8000	0.6800	0.6900	909,369	-0.11(-13.73%)
Dec 17, 2008	0.7100	0.8700	0.7100	0.7998	987,768	+0.06(+7.69%)
Dec 16, 2008	0.6900	0.7700	0.6900	0.7427	607,777	+0.04(+6.10%)
Dec 15, 2008	0.7400	0.7900	0.6700	0.7000	1,006,727	-0.04(-5.41%)
Dec 12, 2008	0.7300	0.7600	0.6900	0.7400	417,287	+0.01(+1.51%)
Dec 11, 2008	0.6700	0.7800	0.6700	0.7290	1,252,752	+0.06(+8.81%)
Dec 10, 2008	0.7000	0.7200	0.6600	0.6700	1,135,093	+0.02(+3.08%)
Dec 09, 2008	0.6400	0.6800	0.6200	0.6500	811,355	+0.04(+6.56%)
Dec 08, 2008	0.6400	0.6900	0.6000	0.6100	980,792	+0.04(+6.48%)
Dec 05, 2008	0.6200	0.6500	0.5400	0.5729	1,289,159	-0.08(-11.86%)
Dec 04, 2008	0.7300	0.7600	0.6300	0.6500	586,208	-0.10(-13.33%)
Dec 03, 2008	0.7908	0.8000	0.7500	0.7500	332,716	-0.04(-5.06%)
Dec 02, 2008	0.7600	0.8800	0.7500	0.7900	285,673	+0.04(+5.33%)

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