Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.140 1.160 1.130 1.140 243,673 -0.01(-0.87%)
Sep 29, 2014 1.160 1.160 1.130 1.150 1,053,886 -0.01(-0.86%)
Sep 26, 2014 1.170 1.170 1.150 1.160 636,530 -0.02(-1.69%)
Sep 25, 2014 1.170 1.180 1.160 1.180 594,143 -0.02(-1.67%)
Sep 24, 2014 1.170 1.200 1.160 1.200 507,195 +0.03(+2.56%)
Sep 23, 2014 1.170 1.190 1.160 1.170 1,150,773 -0.02(-1.68%)
Sep 22, 2014 1.240 1.240 1.180 1.190 753,367 -0.06(-4.80%)
Sep 19, 2014 1.240 1.270 1.210 1.250 902,559 +0.00(+0.00%)
Sep 18, 2014 1.250 1.260 1.240 1.250 292,455 +0.01(+0.81%)
Sep 17, 2014 1.240 1.260 1.220 1.240 919,801 +0.01(+0.81%)
Sep 16, 2014 1.200 1.230 1.200 1.230 563,502 +0.02(+1.65%)
Sep 15, 2014 1.220 1.230 1.200 1.210 298,683 -0.01(-0.82%)
Sep 12, 2014 1.220 1.260 1.210 1.220 368,558 +0.00(+0.00%)
Sep 11, 2014 1.220 1.230 1.210 1.220 363,997 +0.00(+0.00%)
Sep 10, 2014 1.220 1.240 1.210 1.220 324,807 -0.01(-0.81%)
Sep 09, 2014 1.240 1.250 1.210 1.230 808,563 -0.02(-1.60%)
Sep 08, 2014 1.270 1.280 1.230 1.250 1,426,689 -0.03(-2.34%)
Sep 05, 2014 1.300 1.310 1.260 1.280 656,749 -0.02(-1.54%)
Sep 04, 2014 1.340 1.330 1.280 1.300 733,576 -0.03(-2.26%)
Sep 03, 2014 1.310 1.343 1.310 1.330 380,768 +0.02(+1.53%)
Sep 02, 2014 1.350 1.360 1.310 1.310 220,633 -0.05(-3.68%)
Aug 29, 2014 1.320 1.360 1.360 1.360 398,400 +0.03(+2.26%)
Aug 28, 2014 1.330 1.350 1.330 1.330 341,142 +0.00(+0.00%)
Aug 27, 2014 1.340 1.350 1.330 1.330 315,533 -0.01(-0.75%)
Aug 26, 2014 1.320 1.350 1.320 1.340 248,121 +0.01(+0.75%)
Aug 25, 2014 1.320 1.330 1.310 1.330 193,756 +0.01(+0.76%)
Aug 22, 2014 1.300 1.330 1.300 1.320 328,519 +0.01(+0.76%)
Aug 21, 2014 1.320 1.330 1.300 1.310 552,611 -0.02(-1.50%)
Aug 20, 2014 1.340 1.370 1.320 1.330 513,889 -0.02(-1.48%)
Aug 19, 2014 1.320 1.360 1.290 1.350 782,870 +0.04(+3.05%)
Aug 18, 2014 1.290 1.330 1.280 1.310 1,080,363 +0.02(+1.55%)
Aug 15, 2014 1.310 1.320 1.270 1.290 423,822 -0.02(-1.53%)
Aug 14, 2014 1.290 1.320 1.280 1.310 571,939 +0.03(+2.34%)
Aug 13, 2014 1.250 1.290 1.250 1.280 404,171 +0.03(+2.40%)
Aug 12, 2014 1.250 1.270 1.250 1.250 332,255 +0.00(+0.00%)
Aug 11, 2014 1.260 1.280 1.250 1.250 351,407 -0.01(-0.79%)
Aug 08, 2014 1.260 1.260 1.230 1.260 516,806 +0.00(+0.00%)
Aug 07, 2014 1.280 1.290 1.230 1.260 1,705,887 -0.04(-3.08%)
Aug 06, 2014 1.290 1.310 1.280 1.300 971,997 +0.01(+0.78%)
Aug 05, 2014 1.270 1.300 1.270 1.290 867,416 +0.02(+1.57%)
Aug 04, 2014 1.290 1.290 1.250 1.270 737,720 -0.02(-1.55%)
Aug 01, 2014 1.320 1.350 1.290 1.290 896,912 -0.02(-1.53%)
Jul 31, 2014 1.330 1.350 1.290 1.310 1,436,257 -0.03(-2.24%)
Jul 30, 2014 1.360 1.380 1.330 1.340 880,419 -0.02(-1.47%)
Jul 29, 2014 1.330 1.410 1.330 1.360 892,471 +0.03(+2.26%)
Jul 28, 2014 1.350 1.370 1.310 1.330 1,197,345 -0.02(-1.48%)
Jul 25, 2014 1.310 1.360 1.310 1.350 583,128 +0.04(+3.05%)
Jul 24, 2014 1.340 1.360 1.300 1.310 512,390 -0.03(-2.24%)
Jul 23, 2014 1.340 1.390 1.330 1.340 961,105 +0.01(+0.75%)
Jul 22, 2014 1.390 1.400 1.320 1.330 1,522,413 -0.04(-2.92%)
Jul 21, 2014 1.300 1.380 1.300 1.370 1,061,110 +0.05(+3.79%)
Jul 18, 2014 1.280 1.330 1.270 1.320 711,454 +0.03(+2.33%)
Jul 17, 2014 1.300 1.320 1.270 1.290 1,747,309 -0.01(-0.77%)
Jul 16, 2014 1.220 1.320 1.220 1.300 1,283,828 +0.09(+7.44%)
Jul 15, 2014 1.250 1.250 1.200 1.210 1,142,042 -0.04(-3.20%)
Jul 14, 2014 1.260 1.280 1.240 1.250 444,685 +0.00(+0.00%)
Jul 11, 2014 1.250 1.260 1.240 1.250 289,194 +0.01(+0.81%)
Jul 10, 2014 1.280 1.280 1.230 1.240 772,197 -0.04(-3.13%)
Jul 09, 2014 1.310 1.310 1.260 1.280 598,449 -0.03(-2.29%)
Jul 08, 2014 1.310 1.320 1.270 1.310 1,437,026 +0.00(+0.00%)
Jul 07, 2014 1.320 1.350 1.310 1.310 626,465 -0.04(-2.96%)
Jul 03, 2014 1.320 1.350 1.350 1.350 338,700 +0.03(+2.27%)
Jul 02, 2014 1.290 1.340 1.280 1.320 1,614,137 +0.04(+3.13%)
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.