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
2018-07-16 0.4984 0.4984 0.4899 0.4929 2,600
2018-07-13 0.4964 0.5018 0.4944 0.4975 1,200
2018-07-12 0.5041 0.5041 0.4937 0.4963 4,013
2018-07-11 0.5201 0.5201 0.4998 0.508 14,168
2018-07-10 0.52 0.52 0.5071 0.5071 3,620
2018-07-09 0.52 0.52 0.5039 0.51 33,520
2018-07-06 0.505 0.529 0.505 0.52 31,200
2018-07-05 0.5049 0.5202 0.5049 0.5097 67,893
2018-07-03 0.5201 0.5207 0.5101 0.5149 15,576
2018-07-02 0.4949 0.5507 0.4949 0.5263 10,633
2018-06-29 0.4872 0.5026 0.4872 0.495 17,590
2018-06-28 0.49 0.49 0.475 0.4751 9,145
2018-06-27 0.5022 0.5022 0.4902 0.4902 16,204
2018-06-26 0.5051 0.5051 0.5001 0.5001 10,000
2018-06-25 0.5199 0.5201 0.5111 0.5111 6,270
2018-06-22 0.5171 0.5287 0.5171 0.5281 4,940
2018-06-21 0.5251 0.5401 0.5121 0.5164 11,650
2018-06-20 0.5201 0.5353 0.5199 0.5353 4,490
2018-06-19 0.5261 0.5302 0.52 0.52 28,500
2018-06-18 0.5205 0.5309 0.5201 0.5294 13,571
2018-06-15 0.5349 0.5349 0.5234 0.5256 4,690
2018-06-14 0.5599 0.5613 0.535 0.54 9,100
2018-06-13 0.5679 0.5679 0.5575 0.5639 6,233
2018-06-12 0.58 0.58 0.5551 0.56 27,921
2018-06-11 0.54 0.5698 0.54 0.5698 141,082
2018-06-08 0.52 0.5417 0.52 0.5325 20,806
2018-06-07 0.5371 0.5371 0.5199 0.5199 5,300
2018-06-06 0.544 0.553 0.5329 0.5365 46,430
2018-06-05 0.51 0.55 0.51 0.544 72,067
2018-06-04 0.48 0.4921 0.48 0.4921 51,210

» More Denison Mines Stock Price History

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