Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.380 1.389 1.350 1.350 502,928 -0.02(-1.46%)
Jan 30, 2013 1.390 1.410 1.370 1.370 521,710 -0.04(-2.84%)
Jan 29, 2013 1.410 1.420 1.360 1.410 714,017 +0.01(+0.71%)
Jan 28, 2013 1.450 1.460 1.390 1.400 830,413 -0.07(-4.76%)
Jan 25, 2013 1.510 1.510 1.450 1.470 598,178 -0.03(-2.00%)
Jan 24, 2013 1.500 1.520 1.470 1.500 1,874,039 +0.00(+0.00%)
Jan 23, 2013 1.530 1.538 1.470 1.500 524,942 -0.02(-1.32%)
Jan 22, 2013 1.550 1.550 1.460 1.520 763,549 +0.00(+0.00%)
Jan 18, 2013 1.610 1.610 1.510 1.520 1,162,023 -0.07(-4.40%)
Jan 17, 2013 1.510 1.620 1.500 1.590 2,831,126 +0.09(+6.00%)
Jan 16, 2013 1.470 1.520 1.460 1.500 1,094,744 +0.04(+2.74%)
Jan 15, 2013 1.470 1.510 1.450 1.460 1,036,979 +0.00(+0.00%)
Jan 14, 2013 1.450 1.540 1.440 1.460 1,386,162 +0.05(+3.55%)
Jan 11, 2013 1.450 1.480 1.390 1.410 1,232,412 -0.01(-0.70%)
Jan 10, 2013 1.350 1.430 1.350 1.420 1,357,925 +0.07(+5.19%)
Jan 09, 2013 1.340 1.380 1.300 1.350 2,395,957 +0.05(+3.85%)
Jan 08, 2013 1.230 1.300 1.230 1.300 1,610,135 +0.05(+4.00%)
Jan 07, 2013 1.200 1.250 1.200 1.250 494,518 +0.03(+2.46%)
Jan 04, 2013 1.230 1.240 1.200 1.220 687,601 -0.02(-1.61%)
Jan 03, 2013 1.240 1.270 1.230 1.240 392,908 -0.02(-1.59%)
Jan 02, 2013 1.250 1.270 1.230 1.260 577,435 +0.01(+0.80%)
Dec 31, 2012 1.170 1.250 1.170 1.250 684,703 +0.06(+5.04%)
Dec 28, 2012 1.210 1.210 1.150 1.190 809,045 -0.02(-1.65%)
Dec 27, 2012 1.220 1.230 1.190 1.210 687,928 +0.00(+0.00%)
Dec 26, 2012 1.250 1.250 1.200 1.210 477,193 -0.02(-1.63%)
Dec 24, 2012 1.220 1.240 1.200 1.230 255,170 +0.01(+0.82%)
Dec 21, 2012 1.270 1.270 1.210 1.220 714,023 -0.06(-4.69%)
Dec 20, 2012 1.230 1.290 1.230 1.280 839,898 +0.04(+3.23%)
Dec 19, 2012 1.230 1.275 1.230 1.240 822,160 -0.01(-0.80%)
Dec 18, 2012 1.250 1.270 1.225 1.250 843,928 +0.02(+1.63%)
Dec 17, 2012 1.230 1.300 1.230 1.230 1,174,745 +0.01(+0.82%)
Dec 14, 2012 1.200 1.240 1.200 1.220 335,000 +0.02(+1.67%)
Dec 13, 2012 1.220 1.240 1.190 1.200 272,754 -0.04(-3.23%)
Dec 12, 2012 1.210 1.260 1.210 1.240 402,456 +0.03(+2.48%)
Dec 11, 2012 1.250 1.280 1.200 1.210 687,125 -0.02(-1.63%)
Dec 10, 2012 1.140 1.240 1.140 1.230 792,035 +0.09(+7.89%)
Dec 07, 2012 1.170 1.170 1.130 1.140 467,232 -0.01(-0.87%)
Dec 06, 2012 1.100 1.170 1.080 1.150 2,277,262 +0.05(+4.55%)
Dec 05, 2012 1.060 1.100 1.060 1.100 522,603 +0.03(+2.80%)
Dec 04, 2012 1.100 1.100 1.060 1.070 618,105 -0.05(-4.46%)
Nov 30, 2012 1.120 1.130 1.100 1.120 309,120 -0.01(-0.88%)
Nov 29, 2012 1.120 1.130 1.090 1.130 977,816 +0.01(+0.89%)
Nov 28, 2012 1.110 1.120 1.090 1.120 602,601 -0.01(-0.88%)
Nov 27, 2012 1.140 1.140 1.120 1.130 203,763 +0.00(+0.00%)
Nov 26, 2012 1.150 1.150 1.129 1.130 484,977 -0.01(-0.88%)
Nov 23, 2012 1.100 1.140 1.100 1.140 421,539 +0.04(+3.64%)
Nov 21, 2012 1.110 1.130 1.070 1.100 504,125 -0.01(-0.90%)
Nov 20, 2012 1.080 1.110 1.070 1.110 1,094,279 +0.03(+2.78%)
Nov 19, 2012 1.080 1.090 1.050 1.080 648,438 +0.02(+1.89%)
Nov 16, 2012 1.060 1.070 1.030 1.060 564,616 +0.01(+0.95%)
Nov 15, 2012 1.090 1.100 1.040 1.050 1,884,860 -0.05(-4.55%)
Nov 14, 2012 1.150 1.180 1.090 1.100 1,216,813 -0.05(-4.35%)
Nov 13, 2012 1.220 1.220 1.150 1.150 621,332 -0.05(-4.17%)
Nov 12, 2012 1.180 1.230 1.180 1.200 438,412 +0.02(+1.69%)
Nov 09, 2012 1.160 1.180 1.150 1.180 507,343 +0.01(+0.85%)
Nov 08, 2012 1.170 1.200 1.170 1.170 583,946 +0.00(+0.00%)
Nov 07, 2012 1.230 1.240 1.150 1.170 1,311,777 -0.08(-6.40%)
Nov 06, 2012 1.250 1.251 1.230 1.250 389,915 +0.02(+1.63%)
Nov 05, 2012 1.250 1.260 1.230 1.230 363,745 -0.04(-3.15%)
Nov 02, 2012 1.290 1.290 1.250 1.270 443,752 -0.02(-1.55%)
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.