Denison Mines Corp. (NY: DNN )

1.040 +0.067 (+6.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.4494 0.4494 0.4302 0.4405 207,913 +0.00(+0.66%)
Jun 29, 2017 0.4410 0.4513 0.4300 0.4376 337,713 +0.01(+1.77%)
Jun 28, 2017 0.4300 0.4309 0.4240 0.4300 409,397 +0.01(+2.38%)
Jun 27, 2017 0.4521 0.4620 0.4175 0.4200 659,781 -0.03(-7.10%)
Jun 26, 2017 0.4550 0.4624 0.4396 0.4521 395,562 +0.00(+0.47%)
Jun 23, 2017 0.4140 0.4500 0.4130 0.4500 473,803 +0.04(+8.93%)
Jun 22, 2017 0.4200 0.4212 0.4100 0.4131 186,675 +0.00(+0.76%)
Jun 21, 2017 0.4200 0.4237 0.4082 0.4100 485,492 -0.01(-2.38%)
Jun 20, 2017 0.4330 0.4447 0.4151 0.4200 425,468 -0.02(-5.55%)
Jun 19, 2017 0.4253 0.4447 0.4170 0.4447 201,036 +0.02(+5.88%)
Jun 16, 2017 0.4205 0.4255 0.4150 0.4200 264,379 -0.00(-0.45%)
Jun 15, 2017 0.4300 0.4301 0.4201 0.4219 179,514 -0.02(-4.11%)
Jun 14, 2017 0.4500 0.4500 0.4230 0.4400 323,262 -0.01(-2.14%)
Jun 13, 2017 0.4400 0.4500 0.4400 0.4496 481,959 +0.01(+2.18%)
Jun 12, 2017 0.4401 0.4486 0.4310 0.4400 160,615 +0.00(+0.00%)
Jun 09, 2017 0.4300 0.4413 0.4201 0.4400 485,028 +0.02(+3.53%)
Jun 08, 2017 0.4055 0.4465 0.4055 0.4250 780,053 +0.01(+3.01%)
Jun 07, 2017 0.4311 0.4351 0.4110 0.4126 1,151,122 -0.03(-6.23%)
Jun 06, 2017 0.4480 0.4480 0.4310 0.4400 369,139 -0.01(-1.63%)
Jun 05, 2017 0.4473 0.4500 0.4350 0.4473 424,500 +0.00(+0.29%)
Jun 02, 2017 0.4600 0.4605 0.4347 0.4460 381,088 -0.00(-0.89%)
Jun 01, 2017 0.4615 0.4694 0.4500 0.4500 242,714 -0.00(-0.71%)
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%)
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.