Indicators

Denison Mines Corp. (NY: DNN )

2.030 +0.050 (+2.52%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 1, 2024 Add to My Watchlist

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%)

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.