Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.4842 0.4900 0.4800 0.4900 160,859 +0.01(+2.57%)
May 27, 2016 0.4900 0.4777 0.4777 0.4777 139,200 -0.01(-1.57%)
May 26, 2016 0.4853 0.4973 0.4788 0.4853 188,080 +0.01(+1.10%)
May 25, 2016 0.4850 0.5057 0.4800 0.4800 242,829 +0.00(+0.00%)
May 24, 2016 0.5043 0.5043 0.4800 0.4800 161,415 -0.02(-4.00%)
May 23, 2016 0.5000 0.5002 0.4820 0.5000 114,776 +0.01(+1.21%)
May 20, 2016 0.5000 0.5058 0.4845 0.4940 182,332 -0.01(-2.33%)
May 19, 2016 0.4900 0.5059 0.4727 0.5058 216,981 +0.01(+1.34%)
May 18, 2016 0.5100 0.5182 0.4927 0.4991 166,860 -0.02(-3.42%)
May 17, 2016 0.5250 0.5300 0.5000 0.5168 243,844 +0.01(+2.87%)
May 16, 2016 0.4858 0.5135 0.4858 0.5024 348,599 +0.00(+0.48%)
May 13, 2016 0.5064 0.5100 0.4700 0.5000 340,720 -0.00(-0.48%)
May 12, 2016 0.5200 0.5375 0.5000 0.5024 292,071 -0.03(-4.85%)
May 11, 2016 0.5100 0.5280 0.5100 0.5280 180,788 +0.01(+2.13%)
May 10, 2016 0.5200 0.5249 0.5149 0.5170 96,779 -0.01(-1.28%)
May 09, 2016 0.5418 0.5418 0.5128 0.5237 353,526 -0.01(-1.62%)
May 06, 2016 0.5300 0.5434 0.5200 0.5323 269,843 +0.01(+2.37%)
May 05, 2016 0.5200 0.5300 0.5200 0.5200 235,957 +0.01(+1.46%)
May 04, 2016 0.5300 0.5627 0.5116 0.5125 644,637 -0.04(-6.82%)
May 03, 2016 0.5900 0.5923 0.5460 0.5500 912,653 -0.04(-7.06%)
May 02, 2016 0.6000 0.6054 0.5736 0.5918 694,027 -0.01(-1.37%)
Apr 29, 2016 0.6400 0.6400 0.5860 0.6000 455,451 -0.03(-4.81%)
Apr 28, 2016 0.6100 0.6328 0.6052 0.6303 266,503 +0.03(+5.05%)
Apr 27, 2016 0.5800 0.6100 0.5800 0.6000 854,292 +0.02(+3.11%)
Apr 26, 2016 0.5900 0.5956 0.5600 0.5819 481,105 -0.02(-3.05%)
Apr 25, 2016 0.6200 0.6235 0.5900 0.6002 515,229 -0.01(-2.41%)
Apr 22, 2016 0.6343 0.6343 0.6000 0.6150 865,949 -0.00(-0.73%)
Apr 21, 2016 0.6208 0.6400 0.6123 0.6195 364,063 -0.00(-0.72%)
Apr 20, 2016 0.6500 0.6526 0.6240 0.6240 648,053 -0.03(-4.73%)
Apr 19, 2016 0.6500 0.6654 0.6446 0.6550 592,474 +0.01(+0.97%)
Apr 18, 2016 0.6191 0.6497 0.6190 0.6487 500,094 +0.03(+4.36%)
Apr 15, 2016 0.6252 0.6400 0.6111 0.6216 605,239 -0.01(-1.16%)
Apr 14, 2016 0.6570 0.6570 0.6143 0.6289 437,271 -0.02(-2.87%)
Apr 13, 2016 0.6450 0.6658 0.6410 0.6475 705,472 +0.01(+1.17%)
Apr 12, 2016 0.5991 0.6400 0.5915 0.6400 1,251,836 +0.06(+10.08%)
Apr 11, 2016 0.5700 0.5906 0.5657 0.5814 497,464 +0.02(+3.75%)
Apr 08, 2016 0.5501 0.5757 0.5501 0.5604 239,954 +0.01(+2.60%)
Apr 07, 2016 0.5600 0.5715 0.5386 0.5462 294,755 -0.00(-0.69%)
Apr 06, 2016 0.5475 0.5739 0.5385 0.5500 523,820 +0.02(+3.62%)
Apr 05, 2016 0.5300 0.5467 0.5209 0.5308 417,526 -0.01(-1.98%)
Apr 04, 2016 0.5693 0.5700 0.5300 0.5415 372,371 -0.02(-3.30%)
Apr 01, 2016 0.5663 0.5663 0.5468 0.5600 325,488 +0.01(+1.82%)
Mar 31, 2016 0.5400 0.5629 0.5400 0.5500 234,491 +0.01(+1.70%)
Mar 30, 2016 0.5190 0.5710 0.5190 0.5408 632,506 +0.02(+3.01%)
Mar 29, 2016 0.5300 0.5373 0.5100 0.5250 337,162 +0.00(+0.19%)
Mar 28, 2016 0.5112 0.5245 0.5112 0.5240 165,282 +0.01(+2.52%)
Mar 24, 2016 0.5100 0.5111 0.5111 0.5111 321,900 -0.00(-0.41%)
Mar 23, 2016 0.5318 0.5495 0.5100 0.5132 560,446 -0.05(-8.36%)
Mar 22, 2016 0.5600 0.5700 0.5500 0.5600 351,136 -0.01(-1.15%)
Mar 21, 2016 0.5772 0.5799 0.5500 0.5665 530,305 +0.02(+3.00%)
Mar 18, 2016 0.5450 0.5901 0.5265 0.5500 2,110,372 +0.01(+1.85%)
Mar 17, 2016 0.5010 0.5556 0.5010 0.5400 1,431,312 +0.03(+5.84%)
Mar 16, 2016 0.4875 0.5102 0.4801 0.5102 894,058 +0.02(+4.87%)
Mar 15, 2016 0.4900 0.4900 0.4800 0.4865 617,814 -0.00(-0.71%)
Mar 14, 2016 0.4900 0.4951 0.4850 0.4900 251,821 -0.01(-1.03%)
Mar 11, 2016 0.4740 0.5001 0.4740 0.4951 777,680 +0.03(+5.34%)
Mar 10, 2016 0.4899 0.4911 0.4700 0.4700 507,109 -0.02(-3.09%)
Mar 09, 2016 0.4900 0.4988 0.4800 0.4850 138,715 +0.01(+1.04%)
Mar 08, 2016 0.5031 0.5031 0.4800 0.4800 942,105 -0.03(-4.95%)
Mar 07, 2016 0.4750 0.5128 0.4750 0.5050 826,068 +0.01(+1.00%)
Mar 04, 2016 0.4861 0.5100 0.4800 0.5000 1,028,704 +0.02(+3.63%)
Mar 03, 2016 0.4690 0.4898 0.4601 0.4825 663,351 +0.01(+2.77%)
Mar 02, 2016 0.4436 0.4698 0.4436 0.4695 181,504 +0.01(+2.98%)
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.