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

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
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.