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

Denison Mines Corp. (NY: DNN )

2.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2015 0.9000 0.9000 0.8800 0.8908 185,467 +0.00(+0.19%)
Feb 26, 2015 0.9100 0.9100 0.8748 0.8891 333,393 -0.03(-3.35%)
Feb 25, 2015 0.8900 0.9199 0.8800 0.9199 461,357 +0.02(+2.21%)
Feb 24, 2015 0.9100 0.9100 0.8900 0.9000 303,753 +0.00(+0.00%)
Feb 23, 2015 0.9200 0.9200 0.8722 0.9000 495,557 -0.00(-0.46%)
Feb 20, 2015 0.9400 0.9400 0.9000 0.9042 673,995 -0.03(-2.77%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9300 254,450 -0.03(-3.12%)
Feb 18, 2015 0.9600 0.9700 0.9302 0.9600 563,171 +0.01(+0.61%)
Feb 17, 2015 0.9300 0.9800 0.9300 0.9542 1,449,345 +0.02(+2.60%)
Feb 13, 2015 0.9300 0.9300 0.9300 0.9300 200,000 +0.02(+1.78%)
Feb 12, 2015 0.9200 0.9400 0.9100 0.9137 342,119 +0.00(+0.13%)
Feb 11, 2015 0.9000 0.9224 0.8900 0.9125 382,457 +0.01(+1.39%)
Feb 10, 2015 0.9200 0.9200 0.8921 0.9000 412,753 -0.00(-0.45%)
Feb 09, 2015 0.9300 0.9300 0.9000 0.9041 401,486 -0.01(-0.65%)
Feb 06, 2015 0.9300 0.9300 0.8918 0.9100 668,901 -0.00(-0.18%)
Feb 05, 2015 0.8721 0.9200 0.8721 0.9116 642,312 +0.02(+2.43%)
Feb 04, 2015 0.9000 0.9200 0.8400 0.8900 250,529 +0.00(+0.11%)
Feb 03, 2015 0.8700 0.8941 0.8700 0.8890 380,713 +0.02(+2.33%)
Feb 02, 2015 0.8450 0.8800 0.8450 0.8688 451,942 +0.01(+1.61%)
Jan 30, 2015 0.8550 0.8700 0.8412 0.8550 248,969 +0.01(+0.59%)
Jan 29, 2015 0.8900 0.8900 0.8303 0.8500 535,439 -0.01(-0.93%)
Jan 28, 2015 0.8800 0.8939 0.8580 0.8580 224,388 -0.02(-2.50%)
Jan 27, 2015 0.8900 0.9086 0.8800 0.8800 636,712 +0.00(+0.00%)
Jan 26, 2015 0.8700 0.9000 0.8700 0.8800 558,876 +0.02(+2.33%)
Jan 23, 2015 0.8700 0.8774 0.8600 0.8600 523,785 -0.02(-2.27%)
Jan 22, 2015 0.9100 0.9100 0.8731 0.8800 234,377 +0.00(+0.00%)
Jan 21, 2015 0.9199 0.9199 0.8717 0.8800 269,530 -0.01(-0.85%)
Jan 20, 2015 0.9000 0.9200 0.8800 0.8875 542,153 -0.01(-1.39%)
Jan 16, 2015 0.8800 0.9199 0.8623 0.9000 450,175 +0.02(+2.27%)
Jan 15, 2015 0.8800 0.9037 0.8700 0.8800 366,245 -0.01(-1.12%)
Jan 14, 2015 0.9016 0.9046 0.8510 0.8900 1,235,293 -0.06(-6.24%)
Jan 13, 2015 0.9400 0.9500 0.9000 0.9492 617,286 -0.00(-0.08%)
Jan 12, 2015 0.9500 0.9500 0.9000 0.9500 773,687 +0.00(+0.00%)
Jan 09, 2015 0.9800 0.9800 0.9340 0.9500 201,116 -0.02(-2.06%)
Jan 08, 2015 0.9500 0.9773 0.9433 0.9700 322,423 +0.02(+2.11%)
Jan 07, 2015 0.9292 0.9500 0.9220 0.9500 721,949 +0.02(+2.15%)
Jan 06, 2015 0.9300 0.9498 0.9205 0.9300 510,951 +0.00(+0.00%)
Jan 05, 2015 0.9777 1.000 0.9300 0.9300 654,656 -0.06(-6.06%)
Jan 02, 2015 0.9531 0.9970 0.9488 0.9900 467,304 +0.06(+6.45%)
Dec 31, 2014 0.9400 0.9300 0.9300 0.9300 712,100 -0.02(-2.11%)
Dec 30, 2014 0.9700 0.9700 0.9500 0.9500 1,610,281 -0.02(-1.91%)
Dec 29, 2014 0.9900 0.9900 0.9685 0.9685 382,422 +0.01(+0.56%)
Dec 26, 2014 0.9750 0.9900 0.9631 0.9631 323,579 -0.03(-2.72%)
Dec 24, 2014 1.000 0.9900 0.9900 0.9900 144,300 -0.01(-1.00%)
Dec 23, 2014 0.9791 1.000 0.9700 1.000 402,589 +0.00(+0.10%)
Dec 22, 2014 1.010 1.020 0.9725 0.9990 453,599 -0.00(-0.10%)
Dec 19, 2014 0.9900 1.020 0.9800 1.000 399,043 +0.02(+2.04%)
Dec 18, 2014 0.9800 1.020 0.9800 0.9800 482,681 +0.00(+0.41%)
Dec 17, 2014 0.9400 1.000 0.9200 0.9760 477,787 +0.03(+2.74%)
Dec 16, 2014 0.9500 0.9500 0.9200 0.9500 701,299 -0.02(-2.06%)
Dec 15, 2014 0.9600 0.9700 0.9300 0.9700 607,203 +0.01(+1.15%)
Dec 12, 2014 0.9500 0.9700 0.9500 0.9590 519,610 -0.02(-1.55%)
Dec 11, 2014 0.9450 0.9741 0.9450 0.9741 523,290 +0.02(+2.54%)
Dec 10, 2014 1.000 1.000 0.9500 0.9500 581,069 -0.04(-4.04%)
Dec 09, 2014 0.9700 0.9900 0.9650 0.9900 420,179 +0.00(+0.00%)
Dec 08, 2014 1.010 1.010 0.9600 0.9900 524,617 -0.01(-1.00%)
Dec 05, 2014 0.9800 1.010 0.9700 1.000 328,171 +0.02(+2.04%)
Dec 04, 2014 1.010 1.010 0.9800 0.9800 261,138 -0.02(-2.00%)
Dec 03, 2014 0.9700 1.000 0.9700 1.000 745,904 +0.02(+2.10%)
Dec 02, 2014 0.9800 1.000 0.9700 0.9794 611,005 -0.01(-1.07%)
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.