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
2017-11-17 0.5179 0.5479 0.5118 0.5399 39,690
2017-11-16 0.4701 0.504 0.4701 0.4929 20,333
2017-11-15 0.4638 0.4704 0.44 0.4701 38,406
2017-11-14 0.5116 0.5116 0.4536 0.4536 84,037
2017-11-13 0.5527 0.5527 0.5012 0.504 19,582
2017-11-10 0.53 0.56 0.53 0.5408 112,011
2017-11-09 0.4822 0.5101 0.4822 0.4992 78,740
2017-11-08 0.4299 0.4541 0.4299 0.45 17,150
2017-11-07 0.4177 0.4246 0.4161 0.4209 3,000
2017-11-06 0.409 0.4186 0.4065 0.4141 10,493
2017-11-03 0.41 0.4121 0.406 0.4121 8,783
2017-11-02 0.41 0.413 0.41 0.4109 5,500
2017-11-01 0.4109 0.4109 0.4038 0.4038 1,000
2017-10-31 0.4043 0.4102 0.402 0.4102 1,300
2017-10-30 0.3973 0.4046 0.3973 0.4046 1,300
2017-10-27 0.3997 0.40 0.3944 0.40 4,982
2017-10-26 0.3958 0.3994 0.3953 0.3985 7,900
2017-10-25 0.4099 0.41 0.405 0.405 6,700
2017-10-24 0.4201 0.4206 0.41 0.4154 11,058
2017-10-23 0.4196 0.4201 0.4101 0.4178 3,530
2017-10-20 0.4159 0.4224 0.4128 0.4151 2,100
2017-10-19 0.4166 0.4234 0.4166 0.42 900
2017-10-18 0.4266 0.4266 0.415 0.4201 4,800
2017-10-17 0.4249 0.4249 0.4195 0.4224 5,761
2017-10-16 0.4283 0.435 0.4255 0.4255 1,200
2017-10-13 0.427 0.433 0.427 0.433 8,759
2017-10-12 0.4347 0.4347 0.4148 0.4249 6,700
2017-10-11 0.4394 0.4394 0.414 0.4149 46,984
2017-10-10 0.438 0.4401 0.43 0.4356 17,169
2017-10-09 0.4475 0.4475 0.4421 0.4421 500

» More Denison Mines Stock Price History

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