Indicators

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	1.440	1.490	1.440	1.490	505,543	+0.05(+3.47%)
Sep 27, 2012	1.470	1.510	1.430	1.440	1,040,763	+0.00(+0.00%)
Sep 26, 2012	1.480	1.500	1.410	1.440	1,550,237	-0.04(-2.70%)
Sep 25, 2012	1.520	1.550	1.460	1.480	2,082,338	-0.05(-3.27%)
Sep 24, 2012	1.560	1.600	1.520	1.530	992,150	-0.06(-3.77%)
Sep 21, 2012	1.640	1.640	1.570	1.590	906,185	-0.01(-0.63%)
Sep 20, 2012	1.630	1.640	1.550	1.600	1,745,067	-0.06(-3.61%)
Sep 19, 2012	1.670	1.700	1.600	1.660	2,592,596	-0.06(-3.49%)
Sep 18, 2012	1.450	1.720	1.440	1.720	13,826,485	+0.27(+18.62%)
Sep 17, 2012	1.460	1.470	1.430	1.450	279,069	-0.01(-0.68%)
Sep 14, 2012	1.450	1.490	1.449	1.460	746,554	+0.03(+2.10%)
Sep 13, 2012	1.420	1.450	1.415	1.430	714,249	+0.01(+0.70%)
Sep 12, 2012	1.430	1.450	1.420	1.420	216,081	-0.01(-0.70%)
Sep 11, 2012	1.420	1.440	1.420	1.430	124,993	+0.00(+0.00%)
Sep 10, 2012	1.430	1.450	1.420	1.430	283,437	-0.02(-1.38%)
Sep 07, 2012	1.420	1.460	1.410	1.450	711,576	+0.04(+2.84%)
Sep 06, 2012	1.410	1.430	1.400	1.410	275,026	-0.01(-0.70%)
Sep 05, 2012	1.400	1.420	1.390	1.420	139,455	+0.01(+0.71%)

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.