Denison Mines Corp. (NY: DNN )

1.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1.400 1.400 1.350 1.360 376,830 -0.02(-1.45%)
Aug 30, 2010 1.370 1.400 1.360 1.380 554,795 +0.02(+1.47%)
Aug 27, 2010 1.360 1.400 1.350 1.360 387,699 -0.03(-2.16%)
Aug 26, 2010 1.400 1.420 1.380 1.390 272,116 +0.01(+0.72%)
Aug 25, 2010 1.330 1.400 1.320 1.380 422,507 +0.03(+2.22%)
Aug 24, 2010 1.340 1.360 1.320 1.350 353,321 -0.03(-2.17%)
Aug 23, 2010 1.430 1.440 1.380 1.380 319,511 -0.03(-2.13%)
Aug 20, 2010 1.410 1.430 1.380 1.410 515,710 -0.03(-2.08%)
Aug 19, 2010 1.470 1.500 1.440 1.440 404,175 -0.06(-4.00%)
Aug 18, 2010 1.450 1.510 1.440 1.500 547,886 +0.04(+2.74%)
Aug 17, 2010 1.450 1.470 1.410 1.460 414,416 +0.05(+3.55%)
Aug 16, 2010 1.390 1.430 1.360 1.410 261,330 +0.06(+4.44%)
Aug 13, 2010 1.350 1.420 1.340 1.350 357,746 -0.04(-2.88%)
Aug 12, 2010 1.380 1.430 1.380 1.390 267,766 -0.01(-0.71%)
Aug 11, 2010 1.470 1.490 1.400 1.400 831,324 -0.10(-6.67%)
Aug 10, 2010 1.470 1.510 1.470 1.500 375,104 -0.02(-1.32%)
Aug 09, 2010 1.590 1.590 1.500 1.520 512,268 +0.00(+0.00%)
Aug 06, 2010 1.520 1.560 1.480 1.520 405,112 +0.04(+2.70%)
Aug 05, 2010 1.490 1.520 1.470 1.480 343,345 -0.03(-1.99%)
Aug 04, 2010 1.570 1.570 1.500 1.510 430,469 -0.05(-3.21%)
Aug 03, 2010 1.510 1.570 1.510 1.560 500 +0.00(+0.00%)
Aug 02, 2010 1.560 1.580 1.530 1.560 402,018 +0.04(+2.63%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
Jul 01, 2010 1.180 1.200 1.130 1.130 384,688 -0.07(-5.83%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
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.