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
2019-01-15 0.4982 0.4984 0.4951 0.4951 2,829
2019-01-14 0.49 0.49 0.49 0.49 340
2019-01-11 0.5079 0.5079 0.4944 0.4965 5,210
2019-01-10 0.5214 0.5214 0.505 0.505 2,200
2019-01-09 0.51 0.525 0.51 0.525 15,578
2019-01-08 0.5151 0.5151 0.508 0.508 4,400
2019-01-07 0.506 0.522 0.506 0.5163 5,750
2019-01-04 0.4949 0.5104 0.4949 0.5097 19,789
2019-01-03 0.4988 0.4988 0.4944 0.4976 1,851
2019-01-02 0.47 0.4964 0.47 0.4859 14,500
2018-12-31 0.465 0.4765 0.4631 0.467 32,246
2018-12-28 0.475 0.4786 0.4512 0.455 41,317
2018-12-27 0.4723 0.4723 0.4606 0.47 48,587
2018-12-26 0.4844 0.4844 0.4622 0.484 7,572
2018-12-24 0.485 0.485 0.4493 0.465 6,550
2018-12-21 0.476 0.476 0.4516 0.4519 14,214
2018-12-20 0.4728 0.476 0.4512 0.4539 9,403
2018-12-19 0.485 0.485 0.4608 0.4608 17,192
2018-12-18 0.4625 0.47 0.4579 0.4658 31,800
2018-12-17 0.5193 0.5193 0.475 0.475 57,396
2018-12-14 0.5296 0.5296 0.5167 0.5167 1,500
2018-12-13 0.54 0.54 0.5103 0.515 9,600
2018-12-12 0.5259 0.5388 0.5201 0.534 16,896
2018-12-11 0.5425 0.5429 0.5138 0.5138 5,100
2018-12-10 0.537 0.5397 0.5289 0.5393 6,270
2018-12-07 0.55 0.556 0.5428 0.55 1,533
2018-12-06 0.537 0.5449 0.5356 0.5449 11,228
2018-12-04 0.5659 0.5698 0.55 0.5504 23,567
2018-12-03 0.59 0.59 0.567 0.567 6,782
2018-11-30 0.5501 0.5811 0.5501 0.5789 8,100

» More Denison Mines Stock Price History

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