Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.880	1.970	1.880	1.910	3,065,182	+0.05(+2.69%)
May 28, 2009	1.830	1.880	1.790	1.860	890,457	+0.04(+2.20%)
May 27, 2009	1.920	1.920	1.780	1.820	1,049,413	-0.06(-3.19%)
May 26, 2009	1.940	1.950	1.850	1.880	934,969	-0.08(-4.08%)
May 22, 2009	2.050	2.050	1.940	1.960	721,643	-0.02(-1.01%)
May 21, 2009	1.910	1.990	1.810	1.980	1,124,153	+0.11(+5.88%)
May 20, 2009	1.900	2.080	1.850	1.870	1,586,916	-0.03(-1.58%)
May 19, 2009	1.910	1.950	1.859	1.900	993,967	-0.08(-4.04%)
May 18, 2009	1.810	1.980	1.780	1.980	948,876	+0.21(+11.86%)
May 15, 2009	1.940	1.940	1.710	1.770	1,187,225	-0.13(-6.84%)
May 14, 2009	1.810	1.980	1.760	1.900	1,433,604	+0.02(+1.06%)
May 13, 2009	2.150	2.150	1.800	1.880	2,169,945	-0.27(-12.56%)
May 12, 2009	2.270	2.310	2.090	2.150	1,028,446	-0.02(-0.92%)
May 11, 2009	2.190	2.260	2.050	2.170	878,498	-0.05(-2.25%)
May 08, 2009	2.120	2.260	2.050	2.220	1,528,451	+0.14(+6.73%)
May 07, 2009	2.370	2.370	2.040	2.080	2,341,559	-0.22(-9.57%)
May 06, 2009	2.380	2.450	2.260	2.300	2,257,823	-0.06(-2.54%)
May 05, 2009	2.570	2.750	2.180	2.360	3,996,691	-0.09(-3.67%)
May 04, 2009	2.090	2.470	2.090	2.450	4,159,043	+0.46(+23.12%)

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.