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

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
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 (%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Mar 28, 2018 0.4445 0.4445 0.4316 0.4350 325,410 -0.01(-2.71%)
Mar 27, 2018 0.4400 0.4549 0.4400 0.4471 294,022 -0.00(-0.64%)
Mar 26, 2018 0.4750 0.4750 0.4400 0.4500 391,528 -0.01(-1.10%)
Mar 23, 2018 0.4850 0.4850 0.4506 0.4550 226,773 -0.03(-5.70%)
Mar 22, 2018 0.4700 0.4850 0.4551 0.4825 1,397,789 +0.01(+1.60%)
Mar 21, 2018 0.4420 0.4749 0.4404 0.4749 226,466 +0.02(+4.37%)
Mar 20, 2018 0.4500 0.4550 0.4404 0.4550 483,133 +0.01(+1.79%)
Mar 19, 2018 0.4600 0.4684 0.4470 0.4470 484,985 -0.01(-2.83%)
Mar 16, 2018 0.4678 0.4681 0.4561 0.4600 148,461 -0.00(-0.04%)
Mar 15, 2018 0.4664 0.4670 0.4600 0.4602 106,502 -0.01(-1.10%)
Mar 14, 2018 0.4673 0.4710 0.4653 0.4653 94,492 -0.00(-1.00%)
Mar 13, 2018 0.4796 0.4796 0.4673 0.4700 252,796 -0.00(-0.53%)
Mar 12, 2018 0.4600 0.4776 0.4582 0.4725 256,800 +0.00(+0.64%)
Mar 09, 2018 0.4700 0.4770 0.4581 0.4695 491,897 -0.00(-0.11%)
Mar 08, 2018 0.4650 0.4799 0.4549 0.4700 451,508 +0.00(+0.00%)
Mar 07, 2018 0.4608 0.4700 253,564 -0.01(-2.04%)
Mar 06, 2018 0.4700 0.4823 0.4600 0.4798 285,119 -0.00(-0.04%)
Mar 05, 2018 0.4651 0.4890 0.4600 0.4800 324,001 +0.00(+0.00%)
Mar 02, 2018 0.4620 0.4822 0.4620 0.4800 300,757 +0.02(+3.56%)
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.