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 28, 2010	1.350	1.380	1.330	1.350	217,342	+0.00(+0.00%)
May 27, 2010	1.310	1.370	1.300	1.350	375,332	+0.08(+6.30%)
May 26, 2010	1.290	1.330	1.270	1.270	389	+0.01(+0.79%)
May 25, 2010	1.220	1.270	1.190	1.260	682,870	+0.01(+0.80%)
May 24, 2010	1.300	1.300	1.250	1.250	205,403	-0.01(-0.79%)
May 21, 2010	1.200	1.290	1.200	1.260	873,301	+0.04(+3.28%)
May 20, 2010	1.240	1.250	1.220	1.220	822,297	-0.04(-3.17%)
May 19, 2010	1.300	1.300	1.240	1.260	1,060,242	-0.06(-4.55%)
May 18, 2010	1.390	1.400	1.300	1.320	727,668	-0.05(-3.65%)
May 17, 2010	1.370	1.410	1.350	1.370	531,165	-0.02(-1.44%)
May 14, 2010	1.390	1.470	1.380	1.390	436,574	-0.06(-4.14%)
May 13, 2010	1.480	1.480	1.420	1.450	278,932	+0.01(+0.69%)
May 12, 2010	1.450	1.470	1.430	1.440	345,158	-0.01(-0.69%)
May 11, 2010	1.430	1.450	1.430	1.450	383,277	+0.01(+0.69%)
May 10, 2010	1.460	1.470	1.440	1.440	441,327	+0.05(+3.60%)
May 07, 2010	1.420	1.470	1.380	1.390	785,749	-0.04(-2.80%)
May 06, 2010	1.430	1.480	1.380	1.430	1,754	-0.02(-1.38%)
May 05, 2010	1.430	1.450	1.420	1.450	669,961	-0.02(-1.36%)
May 04, 2010	1.560	1.570	1.460	1.470	100	-0.12(-7.55%)

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.