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
2018-01-19 0.5288 0.5288 0.512 0.518 37,831
2018-01-18 0.5247 0.5299 0.5205 0.5251 8,494
2018-01-17 0.5299 0.5417 0.5228 0.5253 18,800
2018-01-16 0.55 0.55 0.5273 0.5273 29,150
2018-01-12 0.5516 0.5516 0.5337 0.5427 8,235
2018-01-11 0.5521 0.5552 0.5422 0.55 15,384
2018-01-10 0.5599 0.5601 0.5505 0.5561 18,900
2018-01-09 0.5884 0.5884 0.5515 0.5556 9,900
2018-01-08 0.5957 0.598 0.58 0.588 5,600
2018-01-05 0.6161 0.617 0.5961 0.5961 20,230
2018-01-04 0.5901 0.6244 0.5799 0.6199 8,776
2018-01-03 0.5912 0.5921 0.5726 0.5822 15,700
2018-01-02 0.5501 0.5899 0.5501 0.5899 16,284
2017-12-29 0.5501 0.5501 0.5325 0.5467 7,843
2017-12-28 0.5341 0.5559 0.5256 0.5489 11,300
2017-12-27 0.543 0.543 0.52 0.525 21,000
2017-12-26 0.5456 0.5576 0.5451 0.5451 6,500
2017-12-22 0.5583 0.5583 0.5317 0.5403 19,600
2017-12-21 0.5799 0.5801 0.558 0.57 15,365
2017-12-20 0.5881 0.5881 0.5766 0.5778 6,000
2017-12-19 0.5859 0.59 0.5763 0.587 11,150
2017-12-18 0.5927 0.5974 0.585 0.585 13,600
2017-12-15 0.5997 0.5997 0.5809 0.5832 13,200
2017-12-14 0.5758 0.6083 0.5749 0.6038 17,400
2017-12-13 0.5812 0.5851 0.5655 0.5778 29,169
2017-12-12 0.61 0.61 0.5799 0.5848 34,799
2017-12-11 0.5844 0.61 0.5817 0.6081 58,149
2017-12-08 0.5547 0.575 0.5453 0.5726 50,501
2017-12-07 0.5388 0.549 0.53 0.549 16,469
2017-12-06 0.5499 0.5499 0.526 0.5306 17,685

» More Denison Mines Stock Price History

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