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 (%)
Feb 28, 2014	1.590	1.640	1.570	1.630	1,588,860	+0.05(+3.16%)
Feb 27, 2014	1.650	1.660	1.560	1.580	1,947,032	-0.04(-2.47%)
Feb 26, 2014	1.610	1.700	1.580	1.620	6,371,274	+0.11(+7.28%)
Feb 25, 2014	1.410	1.510	1.380	1.510	6,222,672	+0.13(+9.42%)
Feb 24, 2014	1.350	1.420	1.340	1.380	2,796,979	+0.04(+2.99%)
Feb 21, 2014	1.290	1.340	1.270	1.340	1,308,064	+0.08(+6.35%)
Feb 20, 2014	1.290	1.290	1.240	1.260	1,089,215	-0.04(-3.08%)
Feb 19, 2014	1.340	1.340	1.290	1.300	1,410,389	-0.05(-3.70%)
Feb 18, 2014	1.350	1.360	1.320	1.350	891,584	+0.00(+0.00%)
Feb 14, 2014	1.360	1.350	1.350	1.350	653,500	+0.01(+0.75%)
Feb 13, 2014	1.370	1.370	1.330	1.340	609,681	-0.01(-0.74%)
Feb 12, 2014	1.310	1.370	1.300	1.350	1,329,815	+0.06(+4.65%)
Feb 11, 2014	1.290	1.320	1.280	1.290	715,100	-0.01(-0.77%)
Feb 10, 2014	1.330	1.350	1.290	1.300	761,765	-0.02(-1.52%)
Feb 07, 2014	1.280	1.330	1.280	1.320	893,853	+0.04(+3.13%)
Feb 06, 2014	1.270	1.310	1.260	1.280	548,153	+0.02(+1.59%)
Feb 05, 2014	1.220	1.300	1.220	1.260	1,118,683	+0.02(+1.61%)
Feb 04, 2014	1.270	1.280	1.220	1.240	1,863,425	-0.03(-2.36%)

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.