Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2009 2.030 2.050 1.870 1.990 2,194,899 +0.12(+6.42%)
Apr 30, 2009 1.800 2.080 1.770 1.870 3,954,699 +0.19(+11.31%)
Apr 29, 2009 1.440 1.720 1.420 1.680 3,143,870 +0.31(+22.63%)
Apr 28, 2009 1.460 1.460 1.350 1.370 1,059,994 -0.04(-2.84%)
Apr 27, 2009 1.600 1.600 1.400 1.410 2,275,517 -0.07(-4.73%)
Apr 24, 2009 1.390 1.500 1.350 1.480 1,087,274 +0.14(+10.45%)
Apr 23, 2009 1.210 1.410 1.200 1.340 996,308 +0.16(+13.56%)
Apr 22, 2009 1.070 1.220 1.070 1.180 490,992 +0.08(+7.27%)
Apr 21, 2009 1.100 1.150 1.070 1.100 459,120 +0.00(+0.00%)
Apr 20, 2009 1.110 1.160 1.070 1.100 536,862 -0.08(-6.78%)
Apr 17, 2009 1.090 1.250 1.090 1.180 1,094,649 +0.00(+0.00%)
Apr 16, 2009 1.300 1.300 1.120 1.180 743,556 -0.05(-4.07%)
Apr 15, 2009 1.320 1.350 1.210 1.230 974,083 -0.02(-1.60%)
Apr 14, 2009 1.100 1.290 1.100 1.250 2,172,504 +0.19(+17.92%)
Apr 13, 2009 0.9500 1.100 0.9500 1.060 1,617,587 +0.11(+11.04%)
Apr 09, 2009 0.9400 0.9700 0.9400 0.9546 470,815 +0.02(+2.65%)
Apr 08, 2009 0.8700 0.9300 0.8113 0.9300 444,090 +0.03(+3.33%)
Apr 07, 2009 1.000 1.000 0.8820 0.9000 660,543 -0.09(-9.09%)
Apr 06, 2009 0.8000 0.9900 0.7800 0.9900 1,149,831 +0.21(+26.92%)
Apr 03, 2009 0.7500 0.8099 0.7220 0.7800 856,451 +0.04(+5.55%)
Apr 02, 2009 0.7095 0.7400 0.6777 0.7390 580,509 +0.06(+9.05%)
Apr 01, 2009 0.7300 0.7646 0.6699 0.6777 747,858 -0.04(-5.89%)
Mar 31, 2009 0.8036 0.8036 0.7200 0.7201 207,742 -0.04(-5.13%)
Mar 30, 2009 0.7900 0.7900 0.7400 0.7590 335,770 -0.01(-1.43%)
Mar 26, 2009 0.7900 0.8100 0.7600 0.7700 462,338 +0.00(+0.00%)
Mar 25, 2009 0.7200 0.7800 0.7200 0.7700 702,629 +0.05(+6.93%)
Mar 24, 2009 0.7590 0.7590 0.7000 0.7201 887,703 -0.03(-3.99%)
Mar 23, 2009 0.7327 0.7500 0.7315 0.7500 1,944,691 -0.05(-6.25%)
Mar 20, 2009 0.8800 0.8800 0.7800 0.8000 1,188,588 -0.06(-6.98%)
Mar 19, 2009 1.090 1.090 0.6800 0.8600 3,701,697 -0.22(-20.37%)
Mar 18, 2009 1.080 1.100 1.010 1.080 309,564 +0.00(+0.00%)
Mar 17, 2009 1.060 1.120 1.010 1.080 254,853 +0.05(+4.85%)
Mar 16, 2009 1.100 1.160 1.000 1.030 357,635 -0.07(-6.36%)
Mar 13, 2009 1.050 1.140 1.038 1.100 0 +0.07(+6.80%)
Mar 12, 2009 0.9600 1.030 0.9600 1.030 346,918 +0.07(+7.29%)
Mar 11, 2009 0.9800 0.9900 0.9300 0.9600 438,333 +0.02(+2.13%)
Mar 10, 2009 0.9600 0.9700 0.9200 0.9400 391,568 +0.02(+2.73%)
Mar 09, 2009 0.9300 0.9600 0.9000 0.9150 251,148 -0.05(-5.67%)
Mar 06, 2009 1.050 1.070 0.9409 0.9700 0 -0.05(-4.90%)
Mar 05, 2009 1.170 1.170 0.9800 1.020 239,793 -0.08(-7.27%)
Mar 04, 2009 0.9900 1.120 0.9900 1.100 431,180 +0.18(+19.49%)
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.