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

Denison Mines Corp. (NY: DNN )

2.060 +0.040 (+1.98%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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%)
Apr 01, 2019 0.5174 0.5260 0.5099 0.5205 820,540 +0.00(+0.39%)
Mar 29, 2019 0.5031 0.5197 0.5012 0.5185 442,200 +0.01(+2.67%)
Mar 28, 2019 0.5100 0.5179 0.5031 0.5050 273,217 -0.01(-2.49%)
Mar 27, 2019 0.5296 0.5296 0.5050 0.5179 377,507 -0.00(-0.75%)
Mar 26, 2019 0.5200 0.5234 0.5145 0.5218 314,121 +0.01(+1.03%)
Mar 25, 2019 0.5288 0.5288 0.5141 0.5165 230,881 -0.01(-1.24%)
Mar 22, 2019 0.5400 0.5400 0.5202 0.5230 623,100 -0.03(-5.13%)
Mar 21, 2019 0.5324 0.5600 0.5226 0.5513 966,294 +0.02(+3.57%)
Mar 20, 2019 0.5298 0.5350 0.5176 0.5323 501,514 +0.01(+1.60%)
Mar 19, 2019 0.5200 0.5369 0.5189 0.5239 301,796 -0.01(-1.13%)
Mar 18, 2019 0.5500 0.5500 0.5150 0.5299 1,439,622 -0.00(-0.58%)
Mar 15, 2019 0.5600 0.5630 0.5231 0.5330 778,300 -0.01(-1.75%)
Mar 14, 2019 0.5250 0.5444 0.5100 0.5425 709,792 +0.01(+2.40%)
Mar 13, 2019 0.5105 0.5298 0.5100 0.5298 333,960 +0.01(+1.88%)
Mar 12, 2019 0.5153 0.5200 0.5005 0.5200 159,249 +0.00(+0.87%)
Mar 11, 2019 0.4996 0.5195 0.4956 0.5155 303,053 +0.01(+2.67%)
Mar 08, 2019 0.4915 0.5068 0.4911 0.5021 562,600 -0.01(-1.55%)
Mar 07, 2019 0.5000 0.5100 0.5000 0.5100 535,894 +0.00(+0.53%)
Mar 06, 2019 0.5060 0.5100 0.5000 0.5073 295,074 -0.00(-0.35%)
Mar 05, 2019 0.5100 0.5165 0.5055 0.5091 125,477 +0.00(+0.81%)
Mar 04, 2019 0.5200 0.5360 0.5024 0.5050 511,854 -0.02(-3.99%)
Mar 01, 2019 0.5430 0.5500 0.5250 0.5260 502,400 -0.02(-3.01%)
Feb 28, 2019 0.5400 0.5540 0.5400 0.5423 480,086 -0.01(-1.40%)
Feb 27, 2019 0.5400 0.5500 0.5400 0.5500 244,351 +0.00(+0.38%)
Feb 26, 2019 0.5300 0.5498 0.5280 0.5479 438,988 +0.01(+2.53%)
Feb 25, 2019 0.5376 0.5442 0.5300 0.5344 405,055 -0.01(-1.04%)
Feb 22, 2019 0.5300 0.5400 0.5300 0.5400 101,700 +0.01(+2.18%)
Feb 21, 2019 0.5220 0.5373 0.5200 0.5285 257,155 -0.00(-0.28%)
Feb 20, 2019 0.5300 0.5300 0.5200 0.5300 385,878 -0.01(-1.85%)
Feb 19, 2019 0.5500 0.5500 0.5100 0.5400 638,102 -0.00(-0.55%)
Feb 15, 2019 0.5300 0.5450 0.5200 0.5430 539,800 +0.00(+0.56%)
Feb 14, 2019 0.5300 0.5500 0.5200 0.5400 481,059 +0.02(+3.85%)
Feb 13, 2019 0.5400 0.5400 0.5052 0.5200 263,994 +0.01(+1.33%)
Feb 12, 2019 0.5360 0.5360 0.5100 0.5132 191,993 -0.00(-0.39%)
Feb 11, 2019 0.5276 0.5276 0.5100 0.5152 224,106 +0.01(+1.02%)
Feb 08, 2019 0.5200 0.5300 0.5100 0.5100 510,800 -0.01(-1.92%)
Feb 07, 2019 0.5200 0.5300 0.5000 0.5200 323,896 -0.01(-1.89%)
Feb 06, 2019 0.5500 0.5500 0.5100 0.5300 875,700 -0.02(-3.28%)
Feb 05, 2019 0.5202 0.5480 0.5100 0.5480 1,037,536 +0.03(+6.72%)
Feb 04, 2019 0.5150 0.5190 0.5000 0.5135 505,411 -0.01(-1.25%)
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.