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: 4:10 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 (%)
Jan 30, 2009 1.250 1.300 1.230 1.250 0 -0.02(-1.57%)
Jan 29, 2009 1.270 1.330 1.250 1.270 270,804 -0.02(-1.55%)
Jan 28, 2009 1.290 1.330 1.240 1.290 413,925 +0.02(+1.57%)
Jan 27, 2009 1.300 1.340 1.270 1.270 315,372 -0.05(-3.79%)
Jan 26, 2009 1.360 1.400 1.270 1.320 597,632 +0.02(+1.54%)
Jan 23, 2009 1.360 1.360 1.240 1.300 498,920 +0.03(+2.36%)
Jan 22, 2009 1.290 1.330 1.260 1.270 488,088 +0.07(+5.83%)
Jan 21, 2009 1.280 1.340 1.200 1.200 530,095 -0.05(-4.00%)
Jan 20, 2009 1.330 1.450 1.240 1.250 1,831,833 +0.00(+0.00%)
Jan 16, 2009 1.200 1.250 1.130 1.250 940,220 +0.12(+10.62%)
Jan 15, 2009 1.150 1.180 1.010 1.130 738,935 -0.02(-1.74%)
Jan 14, 2009 1.300 1.300 1.100 1.150 714,392 -0.13(-10.16%)
Jan 13, 2009 1.160 1.300 1.110 1.280 635,959 +0.05(+4.07%)
Jan 12, 2009 1.400 1.450 1.180 1.230 821,408 -0.15(-10.87%)
Jan 09, 2009 1.430 1.430 1.340 1.380 615,391 -0.03(-2.13%)
Jan 08, 2009 1.410 1.420 1.310 1.410 668,079 +0.06(+4.44%)
Jan 07, 2009 1.500 1.500 1.330 1.350 1,033,598 -0.08(-5.59%)
Jan 06, 2009 1.530 1.530 1.350 1.430 2,024,813 -0.12(-7.74%)
Jan 05, 2009 1.700 1.780 1.450 1.550 3,199,298 -0.15(-8.82%)
Jan 02, 2009 1.240 1.870 1.200 1.700 5,026,594 +0.52(+44.07%)
Dec 31, 2008 0.9800 1.240 0.9637 1.180 1,771,093 +0.22(+22.92%)
Dec 30, 2008 0.7900 0.9700 0.7900 0.9600 1,357,954 +0.18(+23.08%)
Dec 29, 2008 0.7200 0.7900 0.7000 0.7800 896,915 +0.11(+16.42%)
Dec 26, 2008 0.6800 0.7000 0.6100 0.6700 329,009 -0.01(-1.47%)
Dec 24, 2008 0.7000 0.7000 0.6500 0.6800 476,429 +0.01(+1.49%)
Dec 23, 2008 0.6900 0.7200 0.6600 0.6700 454,386 +0.01(+1.52%)
Dec 22, 2008 0.7400 0.7400 0.6000 0.6600 673,580 +0.10(+17.86%)
Dec 19, 2008 0.6600 0.7200 0.5600 0.5600 1,057,545 -0.13(-18.84%)
Dec 18, 2008 0.7900 0.8000 0.6800 0.6900 909,369 -0.11(-13.73%)
Dec 17, 2008 0.7100 0.8700 0.7100 0.7998 987,768 +0.06(+7.69%)
Dec 16, 2008 0.6900 0.7700 0.6900 0.7427 607,777 +0.04(+6.10%)
Dec 15, 2008 0.7400 0.7900 0.6700 0.7000 1,006,727 -0.04(-5.41%)
Dec 12, 2008 0.7300 0.7600 0.6900 0.7400 417,287 +0.01(+1.51%)
Dec 11, 2008 0.6700 0.7800 0.6700 0.7290 1,252,752 +0.06(+8.81%)
Dec 10, 2008 0.7000 0.7200 0.6600 0.6700 1,135,093 +0.02(+3.08%)
Dec 09, 2008 0.6400 0.6800 0.6200 0.6500 811,355 +0.04(+6.56%)
Dec 08, 2008 0.6400 0.6900 0.6000 0.6100 980,792 +0.04(+6.48%)
Dec 05, 2008 0.6200 0.6500 0.5400 0.5729 1,289,159 -0.08(-11.86%)
Dec 04, 2008 0.7300 0.7600 0.6300 0.6500 586,208 -0.10(-13.33%)
Dec 03, 2008 0.7908 0.8000 0.7500 0.7500 332,716 -0.04(-5.06%)
Dec 02, 2008 0.7600 0.8800 0.7500 0.7900 285,673 +0.04(+5.33%)
Dec 01, 2008 0.8000 0.8000 0.7500 0.7500 476,051 -0.05(-6.25%)
Nov 28, 2008 0.8400 0.8400 0.7900 0.8000 288,613 +0.00(+0.00%)
Nov 26, 2008 0.8400 0.9000 0.7000 0.8000 1,254,182 -0.04(-4.76%)
Nov 25, 2008 1.140 1.200 0.7600 0.8400 1,779,914 -0.24(-22.22%)
Nov 24, 2008 1.120 1.180 1.000 1.080 789,340 +0.13(+13.68%)
Nov 21, 2008 0.9500 1.100 0.8400 0.9500 890,882 +0.04(+4.40%)
Nov 20, 2008 1.090 1.090 0.9000 0.9100 866,198 -0.12(-11.65%)
Nov 19, 2008 1.140 1.160 1.030 1.030 447,725 -0.10(-8.85%)
Nov 18, 2008 1.150 1.150 1.080 1.130 333,833 +0.02(+1.80%)
Nov 17, 2008 1.180 1.190 1.080 1.110 366,414 -0.07(-5.93%)
Nov 14, 2008 1.300 1.300 1.110 1.180 567,368 -0.16(-11.94%)
Nov 13, 2008 1.050 1.340 1.000 1.340 825,198 +0.26(+24.07%)
Nov 12, 2008 1.170 1.170 1.050 1.080 474,480 -0.08(-6.90%)
Nov 11, 2008 1.180 1.240 1.070 1.160 436,245 -0.04(-3.33%)
Nov 10, 2008 1.280 1.450 1.180 1.200 528,931 +0.02(+1.69%)
Nov 07, 2008 1.400 1.400 1.180 1.180 1,054,657 -0.08(-6.35%)
Nov 06, 2008 1.480 1.480 1.250 1.260 540,131 -0.23(-15.44%)
Nov 05, 2008 1.560 1.660 1.450 1.490 639,861 -0.13(-8.02%)
Nov 04, 2008 1.420 1.800 1.420 1.620 1,520,712 +0.28(+20.90%)
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.