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

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2019 0.5000 0.5289 0.4950 0.5152 786,300 +0.01(+1.80%)
May 30, 2019 0.5000 0.5079 0.4952 0.5061 261,679 +0.01(+1.22%)
May 29, 2019 0.4900 0.5000 0.4900 0.5000 319,946 +0.00(+0.22%)
May 28, 2019 0.5000 0.5123 0.4947 0.4989 299,527 -0.00(-0.28%)
May 24, 2019 0.5000 0.5100 0.4970 0.5003 145,200 -0.00(-0.71%)
May 23, 2019 0.5000 0.5044 0.4950 0.5039 189,672 -0.00(-0.49%)
May 22, 2019 0.5172 0.5200 0.5002 0.5064 205,484 -0.01(-1.82%)
May 21, 2019 0.5100 0.5284 0.5100 0.5158 339,790 +0.02(+3.10%)
May 20, 2019 0.5150 0.5273 0.5003 0.5003 265,288 -0.02(-3.79%)
May 17, 2019 0.5200 0.5205 0.5096 0.5200 703,100 +0.00(+0.00%)
May 16, 2019 0.5000 0.5200 0.4999 0.5200 205,315 +0.02(+3.46%)
May 15, 2019 0.5000 0.5051 0.4956 0.5026 213,302 +0.01(+1.07%)
May 14, 2019 0.4939 0.5052 0.4900 0.4973 719,488 -0.00(-0.12%)
May 13, 2019 0.5050 0.5051 0.4955 0.4979 560,061 -0.01(-1.21%)
May 10, 2019 0.5000 0.5050 0.5000 0.5040 125,200 +0.00(+0.06%)
May 09, 2019 0.5049 0.5086 0.4949 0.5037 393,881 +0.00(+0.50%)
May 08, 2019 0.5200 0.5200 0.5000 0.5012 301,500 -0.01(-1.96%)
May 07, 2019 0.5266 0.5266 0.5080 0.5112 643,435 -0.02(-2.92%)
May 06, 2019 0.5350 0.5350 0.5111 0.5266 317,036 +0.00(+0.08%)
May 03, 2019 0.5135 0.5284 0.5100 0.5262 371,000 +0.01(+1.17%)
May 02, 2019 0.5154 0.5388 0.5104 0.5201 437,616 -0.02(-3.69%)
May 01, 2019 0.5250 0.5450 0.5200 0.5400 347,768 +0.01(+1.45%)
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%)
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.