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

Denison Mines Corp. (NY: DNN )

2.040 -0.080 (-3.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2013 1.320 1.320 1.262 1.270 825,939 -0.05(-3.79%)
Jul 30, 2013 1.310 1.330 1.250 1.320 954,418 +0.01(+0.76%)
Jul 29, 2013 1.360 1.390 1.310 1.310 1,824,162 -0.03(-2.24%)
Jul 26, 2013 1.350 1.370 1.310 1.340 1,628,848 +0.02(+1.52%)
Jul 25, 2013 1.320 1.380 1.300 1.320 1,019,524 -0.01(-0.75%)
Jul 24, 2013 1.320 1.410 1.320 1.330 2,048,135 +0.03(+2.31%)
Jul 23, 2013 1.330 1.340 1.280 1.300 1,857,480 -0.02(-1.52%)
Jul 22, 2013 1.240 1.350 1.220 1.320 4,408,264 +0.07(+5.60%)
Jul 19, 2013 1.240 1.260 1.200 1.250 622,488 +0.02(+1.63%)
Jul 18, 2013 1.230 1.280 1.230 1.230 637,218 +0.00(+0.41%)
Jul 17, 2013 1.260 1.260 1.220 1.225 517,634 -0.04(-3.54%)
Jul 16, 2013 1.200 1.270 1.200 1.270 716,863 +0.07(+5.83%)
Jul 15, 2013 1.230 1.260 1.200 1.200 488,674 -0.04(-3.23%)
Jul 12, 2013 1.270 1.280 1.220 1.240 376,300 -0.02(-1.59%)
Jul 11, 2013 1.270 1.300 1.260 1.260 723,132 -0.01(-0.79%)
Jul 10, 2013 1.240 1.270 1.210 1.270 996,510 +0.06(+4.96%)
Jul 09, 2013 1.190 1.230 1.190 1.210 756,820 +0.02(+1.68%)
Jul 08, 2013 1.170 1.190 1.160 1.190 861,697 +0.03(+2.59%)
Jul 05, 2013 1.190 1.190 1.160 1.160 375,657 -0.03(-2.52%)
Jul 03, 2013 1.180 1.190 1.170 1.190 173,281 +0.03(+2.59%)
Jul 02, 2013 1.170 1.190 1.160 1.160 447,973 -0.01(-0.85%)
Jul 01, 2013 1.170 1.180 1.160 1.170 505,214 -0.01(-0.85%)
Jun 28, 2013 1.200 1.200 1.160 1.180 616,865 +0.00(+0.00%)
Jun 27, 2013 1.170 1.190 1.170 1.180 450,813 +0.02(+1.72%)
Jun 26, 2013 1.190 1.190 1.160 1.160 568,871 -0.03(-2.52%)
Jun 25, 2013 1.160 1.200 1.160 1.190 1,042,890 +0.02(+1.71%)
Jun 24, 2013 1.180 1.190 1.160 1.170 684,163 -0.01(-0.85%)
Jun 21, 2013 1.180 1.180 1.160 1.180 573,691 +0.00(+0.00%)
Jun 20, 2013 1.180 1.200 1.160 1.180 1,206,461 -0.04(-3.28%)
Jun 19, 2013 1.220 1.250 1.210 1.220 425,024 +0.00(+0.00%)
Jun 18, 2013 1.240 1.260 1.220 1.220 428,934 -0.02(-1.61%)
Jun 17, 2013 1.280 1.280 1.220 1.240 422,804 +0.00(+0.00%)
Jun 14, 2013 1.230 1.280 1.220 1.240 435,260 +0.03(+2.48%)
Jun 13, 2013 1.210 1.240 1.200 1.210 402,518 -0.01(-0.82%)
Jun 12, 2013 1.250 1.250 1.200 1.220 633,420 -0.02(-1.61%)
Jun 11, 2013 1.240 1.250 1.230 1.240 667,439 -0.02(-1.59%)
Jun 10, 2013 1.300 1.300 1.250 1.260 745,190 -0.04(-3.08%)
Jun 07, 2013 1.330 1.340 1.280 1.300 536,400 -0.02(-1.52%)
Jun 06, 2013 1.360 1.380 1.290 1.320 838,965 -0.03(-2.22%)
Jun 05, 2013 1.320 1.390 1.320 1.350 1,951,183 +0.03(+2.27%)
Jun 04, 2013 1.270 1.340 1.270 1.320 1,130,122 +0.04(+3.13%)
Jun 03, 2013 1.280 1.310 1.270 1.280 1,452,329 +0.01(+0.79%)
May 31, 2013 1.260 1.290 1.260 1.270 669,003 -0.02(-1.55%)
May 30, 2013 1.250 1.290 1.240 1.290 1,136,969 +0.03(+2.38%)
May 29, 2013 1.250 1.260 1.220 1.260 615,079 +0.05(+4.13%)
May 28, 2013 1.250 1.260 1.210 1.210 582,587 -0.01(-0.82%)
May 24, 2013 1.180 1.230 1.180 1.220 872,866 +0.04(+3.39%)
May 23, 2013 1.190 1.220 1.170 1.180 468,661 +0.00(+0.00%)
May 22, 2013 1.230 1.250 1.180 1.180 706,753 -0.05(-4.07%)
May 21, 2013 1.240 1.250 1.200 1.230 669,101 -0.04(-3.15%)
May 20, 2013 1.210 1.270 1.200 1.270 656,072 +0.07(+5.83%)
May 17, 2013 1.230 1.230 1.200 1.200 722,782 -0.03(-2.44%)
May 16, 2013 1.170 1.230 1.160 1.230 1,153,441 +0.07(+6.03%)
May 15, 2013 1.190 1.190 1.150 1.160 585,382 -0.03(-2.52%)
May 13, 2013 1.210 1.230 1.190 1.190 516,124 -0.01(-0.83%)
May 10, 2013 1.200 1.220 1.190 1.200 398,345 +0.00(+0.00%)
May 09, 2013 1.210 1.270 1.200 1.200 755,907 -0.05(-4.00%)
May 08, 2013 1.220 1.280 1.200 1.250 2,078,013 +0.06(+5.04%)
May 07, 2013 1.180 1.190 1.150 1.190 724,522 +0.00(+0.00%)
May 06, 2013 1.190 1.190 1.160 1.190 689,891 +0.00(+0.00%)
May 03, 2013 1.160 1.190 1.150 1.190 1,009,287 +0.03(+2.59%)
May 02, 2013 1.210 1.220 1.150 1.160 455,075 -0.04(-3.33%)
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.