Indicators

Denison Mines Corp. (NY: DNN )

2.140 +0.060 (+2.88%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	3.960	3.960	3.720	3.780	2,820,947	-0.11(-2.83%)
Feb 25, 2011	3.710	3.910	3.680	3.890	3,502,631	+0.28(+7.76%)
Feb 24, 2011	3.660	3.720	3.580	3.610	3,112,093	-0.10(-2.70%)
Feb 23, 2011	3.650	3.720	3.590	3.710	4,498,097	-0.01(-0.27%)
Feb 22, 2011	4.100	4.110	3.600	3.720	7,532,166	-0.42(-10.14%)
Feb 18, 2011	4.140	4.250	4.080	4.140	1,869,902	-0.01(-0.24%)
Feb 17, 2011	4.200	4.250	4.060	4.150	2,550,331	-0.02(-0.48%)
Feb 16, 2011	4.290	4.350	4.160	4.170	2,370,592	-0.11(-2.57%)
Feb 15, 2011	4.520	4.520	4.250	4.280	4,029,379	-0.17(-3.82%)
Feb 14, 2011	4.220	4.480	4.200	4.450	4,089,536	+0.31(+7.49%)
Feb 11, 2011	4.020	4.240	4.020	4.140	3,126,660	+0.09(+2.22%)
Feb 10, 2011	4.090	4.090	3.930	4.050	2,128,185	-0.03(-0.74%)
Feb 09, 2011	4.090	4.280	4.020	4.080	3,579,611	-0.03(-0.73%)
Feb 08, 2011	4.230	4.230	4.020	4.110	3,542,708	-0.02(-0.48%)
Feb 07, 2011	3.980	4.260	3.950	4.130	5,712,853	+0.16(+4.03%)
Feb 04, 2011	3.990	3.990	3.870	3.970	2,686,926	+0.05(+1.28%)
Feb 03, 2011	3.950	3.980	3.800	3.920	2,902,368	-0.03(-0.76%)
Feb 02, 2011	4.000	4.060	3.920	3.950	4,131,047	-0.03(-0.75%)

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.