Denison Mines Corp. (NY: DNN )

1.100 -0.090 (-7.56%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 0.4583 0.4709 0.4440 0.4559 210,443 -0.00(-0.70%)
Feb 29, 2016 0.4430 0.4591 0.4430 0.4591 78,355 +0.02(+3.40%)
Feb 26, 2016 0.4450 0.4575 0.4425 0.4440 121,754 -0.00(-0.20%)
Feb 25, 2016 0.4475 0.4566 0.4341 0.4449 201,449 -0.00(-0.85%)
Feb 24, 2016 0.4600 0.4600 0.4350 0.4487 176,626 -0.01(-2.46%)
Feb 23, 2016 0.4800 0.4837 0.4539 0.4600 494,962 -0.02(-4.43%)
Feb 22, 2016 0.4657 0.4875 0.4657 0.4813 393,239 +0.02(+4.63%)
Feb 19, 2016 0.4785 0.4790 0.4561 0.4600 446,996 -0.02(-4.17%)
Feb 18, 2016 0.4800 0.4900 0.4675 0.4800 356,324 +0.00(+0.48%)
Feb 17, 2016 0.4600 0.4800 0.4600 0.4777 905,214 +0.02(+4.10%)
Feb 16, 2016 0.4400 0.4590 0.4373 0.4589 400,381 +0.03(+6.25%)
Feb 12, 2016 0.4300 0.4319 0.4319 0.4319 446,400 +0.01(+2.10%)
Feb 11, 2016 0.4138 0.4315 0.4138 0.4230 216,383 +0.01(+3.17%)
Feb 10, 2016 0.4400 0.4400 0.4100 0.4100 313,471 -0.01(-3.23%)
Feb 09, 2016 0.4300 0.4400 0.4130 0.4237 494,093 -0.01(-1.56%)
Feb 08, 2016 0.4360 0.4400 0.4200 0.4304 626,114 -0.02(-4.80%)
Feb 05, 2016 0.4500 0.4600 0.4402 0.4521 323,736 -0.01(-1.72%)
Feb 04, 2016 0.4600 0.4700 0.4500 0.4600 199,146 -0.00(-1.01%)
Feb 03, 2016 0.4500 0.4647 0.4390 0.4647 305,338 +0.02(+4.12%)
Feb 02, 2016 0.4600 0.4600 0.4398 0.4463 424,998 -0.02(-5.04%)
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.