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

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 31, 2018 0.4900 0.5115 0.4801 0.5086 478,589 +0.03(+6.62%)
Jan 30, 2018 0.4900 0.4900 0.4620 0.4770 1,147,826 -0.01(-2.49%)
Jan 29, 2018 0.5050 0.5050 0.4830 0.4892 810,877 -0.02(-3.13%)
Jan 26, 2018 0.5002 0.5114 0.5000 0.5050 684,182 -0.00(-0.69%)
Jan 25, 2018 0.5400 0.5400 0.5000 0.5085 699,470 -0.03(-4.95%)
Jan 24, 2018 0.5406 0.5406 0.5210 0.5350 703,104 +0.01(+0.94%)
Jan 23, 2018 0.5183 0.5400 0.5020 0.5300 537,999 +0.02(+2.99%)
Jan 22, 2018 0.5101 0.5300 0.5101 0.5146 659,529 +0.00(+0.49%)
Jan 19, 2018 0.5300 0.5300 0.5100 0.5121 672,650 +0.00(+0.41%)
Jan 18, 2018 0.5160 0.5328 0.5100 0.5100 466,767 -0.02(-3.23%)
Jan 17, 2018 0.5360 0.5432 0.5118 0.5270 692,036 -0.00(-0.70%)
Jan 16, 2018 0.5400 0.5480 0.5230 0.5307 702,239 -0.02(-2.98%)
Jan 12, 2018 0.5470 0.5470 0.5470 0 -0.01(-1.05%)
Jan 11, 2018 0.5568 0.5600 0.5400 0.5528 802,240 -0.00(-0.74%)
Jan 10, 2018 0.5501 0.5619 0.5500 0.5569 335,896 -0.00(-0.11%)
Jan 09, 2018 0.5800 0.5885 0.5502 0.5575 656,850 -0.03(-5.36%)
Jan 08, 2018 0.6047 0.6186 0.5800 0.5891 524,639 -0.02(-2.66%)
Jan 05, 2018 0.6398 0.6398 0.5942 0.6052 689,185 -0.02(-3.94%)
Jan 04, 2018 0.6000 0.6300 0.5731 0.6300 848,191 +0.04(+6.40%)
Jan 03, 2018 0.6000 0.6000 0.5724 0.5921 500,515 -0.00(-0.24%)
Jan 02, 2018 0.5500 0.5940 0.5500 0.5935 743,312 +0.04(+7.91%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5300 0.5583 0.5255 0.5500 614,668 +0.03(+5.24%)
Dec 27, 2017 0.5600 0.5600 0.5276 0.5226 811,628 -0.03(-4.98%)
Dec 26, 2017 0.5475 0.5585 0.5400 0.5500 396,625 +0.00(+0.46%)
Dec 22, 2017 0.5544 0.5653 0.5314 0.5475 637,788 -0.02(-3.20%)
Dec 21, 2017 0.5739 0.5850 0.5552 0.5656 515,775 -0.01(-1.64%)
Dec 20, 2017 0.5800 0.5932 0.5736 0.5750 494,965 -0.01(-2.24%)
Dec 19, 2017 0.5800 0.6000 0.5713 0.5882 455,345 +0.01(+0.93%)
Dec 18, 2017 0.5954 0.6000 0.5800 0.5828 502,941 -0.00(-0.15%)
Dec 15, 2017 0.6100 0.6100 0.5800 0.5837 325,310 -0.02(-2.72%)
Dec 14, 2017 0.5700 0.6100 0.5700 0.6000 502,375 +0.02(+3.82%)
Dec 13, 2017 0.5800 0.5812 0.5650 0.5779 507,650 -0.01(-1.90%)
Dec 12, 2017 0.6200 0.6200 0.5750 0.5891 965,559 -0.02(-3.14%)
Dec 11, 2017 0.5700 0.6100 0.5700 0.6082 2,225,069 +0.04(+6.70%)
Dec 08, 2017 0.5598 0.5792 0.5408 0.5700 935,078 +0.01(+1.79%)
Dec 07, 2017 0.5330 0.5600 0.5250 0.5600 455,606 +0.03(+5.16%)
Dec 06, 2017 0.5400 0.5515 0.5244 0.5325 914,029 -0.03(-5.16%)
Dec 05, 2017 0.5890 0.5890 0.5504 0.5615 1,110,969 -0.01(-2.19%)
Dec 04, 2017 0.5220 0.5900 0.5220 0.5741 3,086,870 +0.08(+15.58%)
Dec 01, 2017 0.4823 0.5189 0.4823 0.4967 405,093 +0.01(+1.80%)
Nov 30, 2017 0.5200 0.5367 0.4879 0.4879 1,705,191 -0.04(-7.66%)
Nov 29, 2017 0.5400 0.5400 0.5032 0.5284 600,956 -0.01(-1.80%)
Nov 28, 2017 0.5200 0.5444 0.4900 0.5381 981,405 +0.02(+4.04%)
Nov 27, 2017 0.5500 0.5500 0.5000 0.5172 1,148,009 -0.04(-7.11%)
Nov 24, 2017 0.5871 0.5871 0.5500 0.5568 397,617 -0.03(-4.40%)
Nov 22, 2017 0.5700 0.5898 0.5631 0.5824 1,455,038 +0.02(+3.35%)
Nov 21, 2017 0.5450 0.5665 0.5322 0.5635 1,045,671 +0.03(+6.32%)
Nov 20, 2017 0.5680 0.5700 0.5160 0.5300 1,730,301 -0.02(-3.44%)
Nov 17, 2017 0.5200 0.5492 0.5100 0.5489 1,098,422 +0.05(+9.32%)
Nov 16, 2017 0.4700 0.5050 0.4692 0.5021 892,864 +0.04(+8.61%)
Nov 15, 2017 0.4630 0.4721 0.4400 0.4623 1,030,950 -0.00(-0.24%)
Nov 14, 2017 0.5148 0.5148 0.4523 0.4634 1,848,059 -0.04(-8.06%)
Nov 13, 2017 0.5600 0.5600 0.5010 0.5040 1,211,635 -0.03(-5.07%)
Nov 10, 2017 0.5170 0.5619 0.5041 0.5309 5,071,841 +0.02(+4.12%)
Nov 09, 2017 0.4741 0.5198 0.4741 0.5099 2,585,830 +0.06(+13.24%)
Nov 08, 2017 0.4250 0.4576 0.4250 0.4503 848,075 +0.03(+6.08%)
Nov 07, 2017 0.4182 0.4249 0.4141 0.4245 375,694 +0.01(+2.51%)
Nov 06, 2017 0.4100 0.4186 0.4054 0.4141 409,566 +0.00(+1.00%)
Nov 03, 2017 0.4165 0.4165 0.4020 0.4100 292,134 -0.01(-1.37%)
Nov 02, 2017 0.4000 0.4157 0.4000 0.4157 182,051 +0.01(+2.77%)
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.