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

Denison Mines Corp. (NY: DNN )

2.045 +0.065 (+3.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 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, 2019 0.5133 0.5351 0.5102 0.5323 535,490 +0.02(+3.36%)
Apr 29, 2019 0.5177 0.5295 0.5100 0.5150 333,107 -0.00(-0.52%)
Apr 26, 2019 0.5275 0.5275 0.5100 0.5177 474,400 -0.00(-0.60%)
Apr 25, 2019 0.5300 0.5263 0.5111 0.5208 913,167 +0.00(+0.15%)
Apr 24, 2019 0.5400 0.5400 0.5200 0.5200 348,068 -0.02(-3.35%)
Apr 23, 2019 0.5360 0.5380 0.5200 0.5380 311,971 +0.00(+0.81%)
Apr 22, 2019 0.5286 0.5400 0.5284 0.5337 293,191 -0.00(-0.02%)
Apr 18, 2019 0.5400 0.5400 0.5283 0.5338 309,700 -0.01(-1.15%)
Apr 17, 2019 0.5427 0.5517 0.5400 0.5400 132,249 -0.00(-0.24%)
Apr 16, 2019 0.5598 0.5740 0.5411 0.5413 416,167 -0.01(-2.43%)
Apr 15, 2019 0.5500 0.5635 0.5500 0.5548 502,278 +0.01(+1.85%)
Apr 12, 2019 0.5600 0.5800 0.5447 0.5447 397,300 -0.02(-3.59%)
Apr 11, 2019 0.5700 0.5741 0.5500 0.5650 676,035 -0.01(-1.57%)
Apr 10, 2019 0.5770 0.5872 0.5700 0.5740 757,045 +0.00(+0.35%)
Apr 09, 2019 0.5500 0.5738 0.5500 0.5720 759,088 +0.02(+4.40%)
Apr 08, 2019 0.5400 0.5600 0.5375 0.5479 867,135 +0.01(+1.93%)
Apr 05, 2019 0.5379 0.5489 0.5316 0.5375 1,382,300 +0.00(+0.45%)
Apr 04, 2019 0.5200 0.5391 0.5136 0.5351 1,127,539 -0.00(-0.54%)
Apr 03, 2019 0.5329 0.5500 0.5230 0.5380 623,196 +0.01(+1.51%)
Apr 02, 2019 0.5200 0.5328 0.5200 0.5300 287,895 +0.01(+1.83%)
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.