Indicators

Denison Mines Corp. (NY: DNN )

2.040 +0.060 (+3.03%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.4600	0.4800	0.4550	0.4654	419,513	-0.01(-2.23%)
Feb 27, 2018	0.4900	0.4900	0.4600	0.4760	323,703	-0.01(-2.74%)
Feb 26, 2018	0.4979	0.4983	0.4865	0.4894	127,962	-0.01(-1.69%)
Feb 23, 2018	0.4747	0.4999	0.4709	0.4978	223,997	+0.02(+3.73%)
Feb 22, 2018	0.4700	0.4982	0.4699	0.4799	446,749	+0.00(+0.99%)
Feb 21, 2018	0.4900	0.4900	0.4712	0.4752	179,099	-0.01(-2.90%)
Feb 20, 2018	0.4900	0.4990	0.4704	0.4894	210,661	+0.01(+1.66%)
Feb 16, 2018		0.4814	0.4814	0.4814	0	-0.01(-3.00%)
Feb 15, 2018	0.5100	0.5100	0.4701	0.4963	312,978	-0.01(-1.33%)
Feb 14, 2018	0.4550	0.5059	0.4550	0.5030	413,263	+0.01(+2.69%)
Feb 13, 2018	0.4759	0.4900	0.4700	0.4898	325,602	+0.01(+2.02%)
Feb 12, 2018	0.4510	0.4925	0.4500	0.4801	636,290	+0.03(+6.57%)
Feb 09, 2018	0.4464	0.4554	0.4300	0.4505	1,819,997	+0.01(+1.83%)
Feb 08, 2018	0.4800	0.4800	0.4334	0.4424	962,496	-0.04(-7.68%)
Feb 07, 2018	0.4900	0.4900	0.4602	0.4792	366,801	+0.01(+1.27%)
Feb 06, 2018	0.4700	0.4754	0.4500	0.4732	594,846	+0.01(+1.28%)
Feb 05, 2018	0.4784	0.4799	0.4600	0.4672	364,899	+0.00(+0.17%)
Feb 02, 2018	0.5000	0.5000	0.4623	0.4664	643,629	-0.03(-6.36%)

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.