DENISON MINES Historical Stock Price

Below is the stock price history for Denison Mines DNN. Data is recorded each day for the historical open, high, low, close and volume. The Denison Mines stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Denison Mines Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 0.6338 0.6398 0.623 0.6233 9,060
2018-10-11 0.614 0.6234 0.6042 0.6201 11,131
2018-10-10 0.6401 0.6401 0.6041 0.607 39,836
2018-10-09 0.66 0.6801 0.66 0.6632 60,527
2018-10-08 0.6668 0.6668 0.6548 0.6651 5,100
2018-10-05 0.6702 0.6749 0.6632 0.6632 19,359
2018-10-04 0.67 0.676 0.651 0.6591 24,960
2018-10-03 0.6401 0.6799 0.6401 0.669 56,723
2018-10-02 0.6301 0.6599 0.6299 0.64 23,270
2018-10-01 0.6601 0.6601 0.625 0.6337 11,400
2018-09-28 0.6698 0.6729 0.651 0.651 30,705
2018-09-27 0.673 0.673 0.6439 0.6483 26,585
2018-09-26 0.5979 0.6385 0.5979 0.6276 28,425
2018-09-25 0.5799 0.5896 0.5761 0.5846 20,082
2018-09-24 0.5598 0.5645 0.5555 0.5645 5,408
2018-09-21 0.5635 0.5635 0.55 0.5504 14,905
2018-09-20 0.56 0.5672 0.5581 0.5641 10,332
2018-09-19 0.5648 0.5719 0.5581 0.5687 27,693
2018-09-18 0.5401 0.5555 0.5401 0.555 16,775
2018-09-17 0.537 0.5604 0.537 0.545 15,575
2018-09-14 0.56 0.5606 0.545 0.5456 40,564
2018-09-13 0.5401 0.56 0.5369 0.56 88,367
2018-09-12 0.5049 0.5353 0.4974 0.5339 93,571
2018-09-11 0.50 0.50 0.4901 0.4963 34,600
2018-09-10 0.4919 0.5019 0.485 0.5016 32,505
2018-09-07 0.50 0.50 0.4858 0.486 17,014
2018-09-06 0.5058 0.5134 0.4979 0.5021 71,587
2018-09-05 0.5201 0.5232 0.4949 0.499 8,200
2018-09-04 0.515 0.52 0.5117 0.5168 61,310
2018-08-31 0.513 0.5212 0.513 0.5135 14,100

» More Denison Mines Stock Price History

To see other companies like Denison Mines (DNN), view our stock market today for news, and other data.