Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.