Skip to main content

Denison Mines Corp. (NY: DNN )

1.965 +0.015 (+0.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
Nov 03, 2014 0.9300 0.9400 0.9092 0.9300 984,003 -0.00(-0.05%)
Oct 31, 2014 0.9200 0.9400 0.9200 0.9305 382,633 -0.01(-1.01%)
Oct 30, 2014 0.9700 0.9700 0.9366 0.9400 481,062 -0.03(-2.81%)
Oct 29, 2014 0.9679 0.9800 0.9609 0.9672 226,772 +0.01(+0.54%)
Oct 28, 2014 0.9400 0.9740 0.9400 0.9620 467,983 +0.02(+2.26%)
Oct 27, 2014 0.9600 0.9600 0.9400 0.9407 321,798 -0.02(-2.01%)
Oct 24, 2014 1.000 1.000 0.9600 0.9600 539,166 -0.04(-3.59%)
Oct 23, 2014 0.9700 0.9977 0.9700 0.9957 351,505 +0.02(+1.60%)
Oct 22, 2014 1.010 1.010 0.9725 0.9800 613,856 -0.03(-2.97%)
Oct 21, 2014 1.030 1.040 1.020 1.010 410,509 -0.01(-0.98%)
Oct 20, 2014 0.9900 1.030 0.9900 1.020 502,763 +0.04(+3.56%)
Oct 17, 2014 0.9800 1.010 0.9699 0.9849 825,035 +0.02(+1.96%)
Oct 16, 2014 0.9140 0.9895 0.9000 0.9660 981,584 +0.05(+5.00%)
Oct 15, 2014 0.9700 0.9700 0.9200 0.9200 1,538,131 -0.05(-5.15%)
Oct 14, 2014 0.9600 0.9850 0.9495 0.9700 873,747 +0.00(+0.50%)
Oct 13, 2014 0.9817 0.9817 0.9610 0.9652 438,402 -0.02(-2.21%)
Oct 10, 2014 1.020 1.020 0.9705 0.9870 1,192,042 -0.02(-2.28%)
Oct 09, 2014 1.020 1.030 1.020 1.010 648,513 -0.01(-0.98%)
Oct 08, 2014 1.050 1.060 1.010 1.020 1,070,913 -0.04(-3.77%)
Oct 07, 2014 1.080 1.080 1.050 1.060 423,680 -0.02(-1.85%)
Oct 06, 2014 1.080 1.090 1.070 1.080 455,175 +0.02(+1.89%)
Oct 03, 2014 1.080 1.090 1.060 1.060 419,106 -0.02(-1.85%)
Oct 02, 2014 1.090 1.100 1.050 1.080 1,762,850 -0.01(-0.92%)
Oct 01, 2014 1.140 1.140 1.080 1.090 1,354,959 -0.05(-4.39%)
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%)
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.