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

Denison Mines Corp. (NY: DNN )

2.035 +0.035 (+1.75%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 23, 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 (%)
Apr 30, 2018 0.4800 0.4800 0.4572 0.4580 212,187 -0.02(-3.64%)
Apr 27, 2018 0.4756 0.4800 0.4601 0.4753 108,081 +0.01(+1.62%)
Apr 26, 2018 0.4700 0.4900 0.4563 0.4677 210,261 -0.02(-3.53%)
Apr 25, 2018 0.4707 0.4899 0.4620 0.4848 177,319 +0.01(+3.00%)
Apr 24, 2018 0.5000 0.5010 0.4700 0.4707 205,067 -0.02(-3.86%)
Apr 23, 2018 0.4906 0.5000 0.4800 0.4896 641,808 -0.01(-2.51%)
Apr 20, 2018 0.5000 0.5151 0.4810 0.5022 356,056 -0.01(-1.53%)
Apr 19, 2018 0.5100 0.5300 0.5030 0.5100 469,979 -0.01(-1.72%)
Apr 18, 2018 0.5184 0.5280 0.4940 0.5189 805,433 +0.01(+1.77%)
Apr 17, 2018 0.5300 0.5300 0.4904 0.5099 735,211 +0.00(+0.02%)
Apr 16, 2018 0.4800 0.5199 0.4743 0.5098 1,495,818 +0.03(+6.94%)
Apr 13, 2018 0.4650 0.4801 0.4650 0.4767 374,950 +0.01(+1.25%)
Apr 12, 2018 0.4715 0.4770 0.4600 0.4708 403,924 -0.00(-0.19%)
Apr 11, 2018 0.4800 0.4800 0.4671 0.4717 172,275 +0.00(+0.04%)
Apr 10, 2018 0.4814 0.4879 0.4600 0.4715 376,529 +0.01(+1.92%)
Apr 09, 2018 0.4449 0.4900 0.4449 0.4626 472,906 +0.01(+2.80%)
Apr 06, 2018 0.4700 0.4726 0.4452 0.4500 287,370 -0.02(-4.78%)
Apr 05, 2018 0.4512 0.4749 0.4441 0.4726 352,119 +0.02(+3.62%)
Apr 04, 2018 0.4412 0.4619 0.4390 0.4561 395,371 -0.01(-1.45%)
Apr 03, 2018 0.4385 0.4639 0.4318 0.4628 360,682 +0.02(+5.54%)
Apr 02, 2018 0.4312 0.4477 0.4312 0.4385 127,828 -0.01(-2.56%)
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%)
Mar 01, 2018 0.4759 0.4796 0.4550 0.4635 221,634 -0.00(-0.41%)
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.