Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.4139	0.4239	0.4100	0.4183	251,300	-0.00(-0.74%)
May 28, 2020	0.4118	0.4350	0.4101	0.4214	585,819	-0.01(-1.86%)
May 27, 2020	0.4100	0.4300	0.3984	0.4294	570,500	+0.02(+5.61%)
May 26, 2020	0.3904	0.4085	0.3900	0.4066	301,206	+0.01(+1.40%)
May 22, 2020	0.4200	0.4200	0.3900	0.4010	461,400	-0.01(-2.15%)
May 21, 2020	0.4210	0.4210	0.4000	0.4098	294,290	-0.00(-1.04%)
May 20, 2020	0.4075	0.4320	0.4075	0.4141	467,384	+0.00(+1.00%)
May 19, 2020	0.4300	0.4340	0.4020	0.4100	745,125	-0.01(-2.87%)
May 18, 2020	0.4300	0.4350	0.4100	0.4221	254,076	+0.01(+2.98%)
May 15, 2020	0.4051	0.4287	0.3900	0.4099	614,200	+0.00(+0.96%)
May 14, 2020	0.4020	0.4200	0.3938	0.4060	836,274	-0.03(-6.21%)
May 13, 2020	0.4250	0.4450	0.3800	0.4329	2,167,467	-0.01(-2.32%)
May 12, 2020	0.4300	0.4500	0.4258	0.4432	559,312	+0.00(+0.18%)
May 11, 2020	0.4398	0.4440	0.4203	0.4424	737,086	+0.01(+3.17%)
May 08, 2020	0.4108	0.4315	0.4108	0.4288	544,900	+0.02(+3.90%)
May 07, 2020	0.4389	0.4389	0.4020	0.4127	584,978	-0.01(-3.24%)
May 06, 2020	0.4498	0.4500	0.4167	0.4265	669,582	-0.03(-6.30%)
May 05, 2020	0.4800	0.4800	0.4410	0.4552	631,521	+0.01(+1.16%)
May 04, 2020	0.4300	0.4618	0.4150	0.4500	901,755	+0.01(+2.30%)

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.