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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2017 0.4656 0.4669 0.4502 0.4532 578,947 +0.00(+0.27%)
May 30, 2017 0.4600 0.4701 0.4507 0.4520 182,522 -0.03(-5.83%)
May 26, 2017 0.4657 0.4800 0.4650 0.4800 258,770 +0.03(+6.05%)
May 25, 2017 0.4916 0.5077 0.4503 0.4526 1,467,809 -0.04(-7.93%)
May 24, 2017 0.5102 0.5155 0.4900 0.4916 325,224 -0.01(-2.87%)
May 23, 2017 0.5101 0.5143 0.5021 0.5061 132,713 +0.00(+0.22%)
May 22, 2017 0.5045 0.5235 0.5045 0.5050 227,459 -0.02(-3.81%)
May 19, 2017 0.4851 0.5250 0.4851 0.5250 356,743 +0.04(+7.23%)
May 18, 2017 0.4900 0.5000 0.4850 0.4896 293,381 -0.01(-1.07%)
May 17, 2017 0.5150 0.5150 0.4900 0.4949 213,129 -0.03(-5.73%)
May 16, 2017 0.5289 0.5289 0.5150 0.5250 174,182 +0.00(+0.88%)
May 15, 2017 0.5200 0.5300 0.5200 0.5204 208,919 +0.00(+0.08%)
May 12, 2017 0.5200 0.5272 0.5100 0.5200 706,183 +0.00(+0.35%)
May 11, 2017 0.5167 0.5257 0.5100 0.5182 188,357 -0.00(-0.35%)
May 10, 2017 0.5181 0.5249 0.5089 0.5200 235,536 +0.00(+0.00%)
May 09, 2017 0.5100 0.5267 0.5028 0.5200 175,661 -0.01(-1.03%)
May 08, 2017 0.4900 0.5279 0.4870 0.5254 369,288 +0.04(+7.22%)
May 05, 2017 0.4918 0.5058 0.4855 0.4900 365,680 -0.01(-1.03%)
May 04, 2017 0.5199 0.5200 0.4900 0.4951 668,360 -0.03(-5.70%)
May 03, 2017 0.5250 0.5250 0.5100 0.5250 247,390 +0.00(+0.00%)
May 02, 2017 0.5260 0.5276 0.5099 0.5250 276,554 +0.01(+0.96%)
May 01, 2017 0.5029 0.5301 0.5029 0.5200 393,663 +0.00(+0.00%)
Apr 28, 2017 0.5480 0.5492 0.5093 0.5200 1,349,811 -0.03(-5.25%)
Apr 27, 2017 0.5880 0.5880 0.5482 0.5488 539,567 -0.04(-6.98%)
Apr 26, 2017 0.5900 0.5900 0.5800 0.5900 195,154 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5916 0.5631 0.5800 619,298 +0.00(+0.00%)
Apr 24, 2017 0.5966 0.5966 0.5800 0.5800 372,102 -0.01(-1.68%)
Apr 21, 2017 0.6000 0.6007 0.5825 0.5899 342,130 -0.01(-0.86%)
Apr 20, 2017 0.6000 0.6100 0.5900 0.5950 220,754 -0.01(-0.87%)
Apr 19, 2017 0.6100 0.6100 0.6000 0.6002 275,541 -0.01(-0.84%)
Apr 18, 2017 0.6001 0.6145 0.6000 0.6053 220,122 -0.00(-0.56%)
Apr 17, 2017 0.6150 0.6192 0.6001 0.6087 253,803 +0.00(+0.36%)
Apr 13, 2017 0.6181 0.6250 0.6050 0.6065 423,611 -0.02(-3.05%)
Apr 12, 2017 0.6500 0.6538 0.6162 0.6256 306,312 -0.02(-3.72%)
Apr 11, 2017 0.6300 0.6599 0.6217 0.6498 497,840 +0.02(+3.14%)
Apr 10, 2017 0.6100 0.6472 0.6050 0.6300 816,828 +0.03(+4.30%)
Apr 07, 2017 0.6036 0.6144 0.6009 0.6040 198,070 -0.00(-0.02%)
Apr 06, 2017 0.6000 0.6055 0.5934 0.6041 287,952 -0.01(-0.93%)
Apr 05, 2017 0.6024 0.6200 0.6000 0.6098 381,791 -0.01(-1.65%)
Apr 04, 2017 0.6000 0.6200 0.5900 0.6200 462,180 +0.01(+1.46%)
Apr 03, 2017 0.6200 0.6299 0.6008 0.6111 422,170 -0.01(-1.44%)
Mar 31, 2017 0.6400 0.6400 0.6200 0.6200 254,023 -0.02(-2.75%)
Mar 30, 2017 0.6413 0.6413 0.6300 0.6375 122,395 -0.00(-0.09%)
Mar 29, 2017 0.6350 0.6500 0.6301 0.6381 344,117 +0.01(+1.66%)
Mar 28, 2017 0.6200 0.6390 0.6200 0.6277 380,772 +0.00(+0.00%)
Mar 27, 2017 0.6157 0.6288 0.5928 0.6277 189,633 +0.02(+3.33%)
Mar 24, 2017 0.6300 0.6300 0.6001 0.6075 316,005 -0.01(-1.94%)
Mar 23, 2017 0.5995 0.6253 0.5974 0.6195 381,462 +0.03(+4.77%)
Mar 22, 2017 0.6000 0.6100 0.5797 0.5913 619,733 -0.01(-2.38%)
Mar 21, 2017 0.6400 0.6459 0.6046 0.6057 698,708 -0.04(-6.11%)
Mar 20, 2017 0.6537 0.6540 0.6300 0.6451 490,069 -0.02(-3.72%)
Mar 17, 2017 0.6850 0.6858 0.6537 0.6700 337,271 -0.00(-0.51%)
Mar 16, 2017 0.6843 0.6900 0.6600 0.6734 563,710 +0.01(+1.27%)
Mar 15, 2017 0.6489 0.6700 0.6308 0.6650 568,976 +0.02(+3.00%)
Mar 14, 2017 0.6447 0.6472 0.6200 0.6456 600,814 -0.01(-1.42%)
Mar 13, 2017 0.6567 0.6641 0.6500 0.6549 746,619 +0.01(+2.28%)
Mar 10, 2017 0.6400 0.6554 0.6216 0.6403 518,233 +0.01(+1.63%)
Mar 09, 2017 0.6420 0.6541 0.6250 0.6300 546,529 -0.02(-3.08%)
Mar 08, 2017 0.6450 0.6857 0.6323 0.6500 987,422 +0.01(+0.78%)
Mar 07, 2017 0.6300 0.6543 0.6151 0.6450 589,339 +0.02(+2.77%)
Mar 06, 2017 0.6600 0.6700 0.6176 0.6276 988,578 -0.02(-3.45%)
Mar 03, 2017 0.6600 0.6700 0.6350 0.6500 906,891 -0.01(-0.98%)
Mar 02, 2017 0.6704 0.6894 0.6538 0.6564 496,300 -0.01(-2.03%)
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.