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 (%)
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%)
Feb 01, 2019 0.5100 0.5200 0.5000 0.5200 325,200 +0.01(+1.56%)
Jan 31, 2019 0.5230 0.5238 0.4948 0.5120 322,945 +0.00(+0.14%)
Jan 30, 2019 0.5330 0.5400 0.5001 0.5113 367,950 -0.01(-1.96%)
Jan 29, 2019 0.5350 0.5397 0.5201 0.5215 217,792 -0.00(-0.29%)
Jan 28, 2019 0.5200 0.5500 0.5110 0.5230 547,641 -0.01(-1.32%)
Jan 25, 2019 0.4900 0.5300 0.4800 0.5300 1,368,800 +0.05(+10.05%)
Jan 24, 2019 0.4950 0.4950 0.4816 0.4816 200,954 -0.00(-0.08%)
Jan 23, 2019 0.4870 0.4943 0.4791 0.4820 435,461 -0.00(-0.29%)
Jan 22, 2019 0.4810 0.4950 0.4800 0.4834 482,121 -0.01(-1.55%)
Jan 18, 2019 0.4900 0.4950 0.4800 0.4910 397,900 +0.00(+0.20%)
Jan 17, 2019 0.4950 0.5010 0.4794 0.4900 870,226 -0.01(-1.01%)
Jan 16, 2019 0.4900 0.5000 0.4882 0.4950 287,746 +0.00(+0.00%)
Jan 15, 2019 0.5027 0.5060 0.4900 0.4950 246,410 +0.01(+1.85%)
Jan 14, 2019 0.5000 0.5013 0.4800 0.4860 411,860 -0.01(-2.80%)
Jan 11, 2019 0.5000 0.5200 0.4900 0.5000 416,500 -0.01(-1.56%)
Jan 10, 2019 0.5140 0.5280 0.4920 0.5079 392,927 -0.00(-0.80%)
Jan 09, 2019 0.5200 0.5300 0.5011 0.5120 672,517 +0.01(+2.40%)
Jan 08, 2019 0.5285 0.5285 0.5000 0.5000 173,970 -0.02(-2.91%)
Jan 07, 2019 0.5100 0.5252 0.5000 0.5150 696,282 +0.01(+0.98%)
Jan 04, 2019 0.5130 0.5150 0.4900 0.5100 464,100 +0.01(+2.18%)
Jan 03, 2019 0.4980 0.5047 0.4900 0.4991 134,362 +0.01(+2.00%)
Jan 02, 2019 0.4700 0.4989 0.4641 0.4893 731,501 +0.03(+5.45%)
Dec 31, 2018 0.4600 0.4780 0.4550 0.4640 825,200 +0.01(+1.98%)
Dec 28, 2018 0.4750 0.4790 0.4480 0.4550 1,540,400 -0.02(-4.03%)
Dec 27, 2018 0.4990 0.4990 0.4507 0.4741 855,556 -0.04(-7.04%)
Dec 26, 2018 0.4500 0.5100 0.4500 0.5100 610,830 +0.06(+13.33%)
Dec 24, 2018 0.5100 0.5100 0.4400 0.4500 581,000 +0.00(+0.00%)
Dec 21, 2018 0.4500 0.4800 0.4500 0.4500 482,500 -0.01(-2.17%)
Dec 20, 2018 0.4600 0.4800 0.4500 0.4600 649,187 +0.00(+0.55%)
Dec 19, 2018 0.4600 0.4850 0.4575 0.4575 418,373 -0.01(-1.76%)
Dec 18, 2018 0.4700 0.4877 0.4575 0.4657 1,443,316 +0.01(+1.24%)
Dec 17, 2018 0.5290 0.5297 0.4600 0.4600 1,408,528 -0.07(-12.38%)
Dec 14, 2018 0.5200 0.5300 0.5120 0.5250 133,500 +0.01(+1.00%)
Dec 13, 2018 0.5394 0.5400 0.5100 0.5198 292,031 -0.01(-1.96%)
Dec 12, 2018 0.5100 0.5388 0.5100 0.5302 427,699 +0.02(+2.93%)
Dec 11, 2018 0.5350 0.5469 0.5050 0.5151 864,390 -0.02(-2.83%)
Dec 10, 2018 0.5400 0.5469 0.5250 0.5301 345,694 -0.02(-3.62%)
Dec 07, 2018 0.5500 0.5600 0.5400 0.5500 341,300 +0.00(+0.00%)
Dec 06, 2018 0.5600 0.5600 0.5300 0.5500 606,352 -0.01(-1.79%)
Dec 04, 2018 0.5800 0.5800 0.5400 0.5600 793,600 -0.01(-2.25%)
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.