Skip to main content

Denison Mines Corp. (NY: DNN )

1.990 +0.040 (+2.05%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 30, 2018 0.5100 0.5150 0.4950 0.5100 1,239,036 +0.02(+4.06%)
Aug 29, 2018 0.4850 0.4960 0.4850 0.4901 407,236 +0.01(+1.34%)
Aug 28, 2018 0.4890 0.4900 0.4800 0.4836 147,599 -0.00(-0.29%)
Aug 27, 2018 0.4800 0.4900 0.4750 0.4850 252,137 +0.01(+1.04%)
Aug 24, 2018 0.4900 0.5000 0.4800 0.4800 166,200 -0.01(-2.42%)
Aug 23, 2018 0.5000 0.5000 0.4801 0.4919 669,182 -0.00(-0.63%)
Aug 22, 2018 0.5000 0.5000 0.4880 0.4950 183,193 -0.00(-0.58%)
Aug 21, 2018 0.4981 0.5000 0.4900 0.4979 182,685 +0.01(+1.53%)
Aug 20, 2018 0.4900 0.5000 0.4879 0.4904 364,670 +0.01(+2.17%)
Aug 17, 2018 0.4900 0.5000 0.4800 0.4800 121,100 +0.00(+0.00%)
Aug 16, 2018 0.4760 0.4999 0.4760 0.4800 320,714 +0.01(+2.04%)
Aug 15, 2018 0.4800 0.4949 0.4700 0.4704 661,830 -0.01(-2.41%)
Aug 14, 2018 0.4956 0.4989 0.4720 0.4820 339,823 +0.01(+2.16%)
Aug 13, 2018 0.4900 0.4920 0.4700 0.4718 468,003 -0.02(-4.11%)
Aug 10, 2018 0.5000 0.5050 0.4900 0.4920 286,600 -0.01(-1.62%)
Aug 09, 2018 0.5000 0.5097 0.4950 0.5001 337,737 -0.01(-1.24%)
Aug 08, 2018 0.5000 0.5093 0.4900 0.5064 552,293 -0.00(-0.12%)
Aug 07, 2018 0.5270 0.5270 0.5000 0.5070 816,258 -0.02(-3.80%)
Aug 06, 2018 0.5050 0.5400 0.5032 0.5270 633,477 +0.03(+5.40%)
Aug 03, 2018 0.4900 0.5200 0.4900 0.5000 701,600 +0.00(+0.44%)
Aug 02, 2018 0.4962 0.5100 0.4900 0.4978 573,419 -0.01(-2.39%)
Aug 01, 2018 0.5200 0.5199 0.4950 0.5100 479,585 +0.00(+0.04%)
Jul 31, 2018 0.5000 0.5174 0.4900 0.5098 809,470 +0.01(+1.96%)
Jul 30, 2018 0.4900 0.5100 0.4901 0.5000 701,677 +0.02(+3.09%)
Jul 27, 2018 0.4960 0.5200 0.4820 0.4850 619,200 -0.03(-4.90%)
Jul 26, 2018 0.4700 0.5200 0.4700 0.5100 1,623,311 +0.04(+9.58%)
Jul 25, 2018 0.4632 0.4700 0.4559 0.4654 461,443 +0.01(+3.17%)
Jul 24, 2018 0.4630 0.4739 0.4500 0.4511 484,582 -0.01(-2.44%)
Jul 23, 2018 0.5000 0.5025 0.4600 0.4624 485,119 -0.01(-2.67%)
Jul 20, 2018 0.4624 0.4800 0.4600 0.4751 443,044 +0.01(+3.26%)
Jul 19, 2018 0.4610 0.4681 0.4600 0.4601 468,988 -0.01(-2.06%)
Jul 18, 2018 0.4800 0.4802 0.4600 0.4698 1,239,068 -0.00(-0.06%)
Jul 17, 2018 0.4850 0.4900 0.4700 0.4701 852,273 -0.02(-3.17%)
Jul 16, 2018 0.5100 0.5100 0.4850 0.4855 330,764 -0.01(-1.88%)
Jul 13, 2018 0.5000 0.5020 0.4931 0.4948 119,112 -0.00(-0.54%)
Jul 12, 2018 0.5100 0.5100 0.4935 0.4975 327,478 -0.00(-0.82%)
Jul 11, 2018 0.5200 0.5201 0.4959 0.5016 306,359 -0.01(-1.64%)
Jul 10, 2018 0.5126 0.5200 0.5052 0.5099 353,221 +0.00(+0.94%)
Jul 09, 2018 0.5060 0.5215 0.5032 0.5052 320,287 -0.01(-1.33%)
Jul 06, 2018 0.5100 0.5293 0.5000 0.5120 297,611 -0.00(-0.08%)
Jul 05, 2018 0.5271 0.5000 0.5124 414,705 +0.00(+0.27%)
Jul 03, 2018 0.5110 0.5110 0.5110 0 -0.01(-2.35%)
Jul 02, 2018 0.4801 0.5524 0.4801 0.5233 622,216 +0.02(+3.95%)
Jun 29, 2018 0.5051 0.4827 0.5034 448,182 +0.03(+5.76%)
Jun 28, 2018 0.5001 0.5001 0.4730 0.4760 584,161 -0.01(-2.70%)
Jun 27, 2018 0.5000 0.5099 0.4875 0.4892 568,329 -0.01(-2.16%)
Jun 26, 2018 0.5019 0.5120 0.5000 0.5000 378,681 -0.01(-1.98%)
Jun 25, 2018 0.5100 0.5299 0.5050 0.5101 362,089 -0.02(-3.54%)
Jun 22, 2018 0.5121 0.5351 0.5114 0.5288 384,871 +0.02(+3.06%)
Jun 21, 2018 0.5399 0.5490 0.5104 0.5131 396,311 -0.03(-4.98%)
Jun 20, 2018 0.5240 0.5400 0.5150 0.5400 395,843 +0.02(+3.83%)
Jun 19, 2018 0.5300 0.5398 0.5112 0.5201 451,066 -0.02(-3.67%)
Jun 18, 2018 0.5200 0.5444 0.5200 0.5399 444,270 +0.01(+1.89%)
Jun 15, 2018 0.5555 0.5200 0.5299 574,354 -0.03(-4.61%)
Jun 14, 2018 0.5610 0.5660 0.5300 0.5555 519,568 +0.01(+0.98%)
Jun 13, 2018 0.5750 0.5750 0.5500 0.5501 534,783 -0.01(-1.77%)
Jun 12, 2018 0.5804 0.5804 0.5500 0.5600 934,948 -0.01(-1.86%)
Jun 11, 2018 0.5401 0.5706 0.5301 0.5706 3,633,107 +0.03(+4.70%)
Jun 08, 2018 0.5410 0.5450 0.5195 0.5450 911,708 +0.03(+4.81%)
Jun 07, 2018 0.5350 0.5427 0.5150 0.5200 477,781 -0.01(-2.75%)
Jun 06, 2018 0.5318 0.5347 1,130,499 +0.00(+0.56%)
Jun 05, 2018 0.5100 0.5500 0.4950 0.5317 2,349,473 +0.04(+8.49%)
Jun 04, 2018 0.4714 0.5007 0.4610 0.4901 974,584 +0.03(+5.94%)
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.