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
2018-04-19 0.529 0.529 0.5077 0.5077 6,888
2018-04-18 0.50 0.5279 0.4984 0.5249 12,600
2018-04-17 0.515 0.515 0.4909 0.509 9,900
2018-04-16 0.4771 0.515 0.4771 0.5078 15,001
2018-04-13 0.4651 0.4801 0.4651 0.4749 14,900
2018-04-12 0.4602 0.4713 0.4602 0.4698 4,700
2018-04-11 0.4791 0.4791 0.4701 0.4701 3,600
2018-04-10 0.48 0.4879 0.47 0.478 8,070
2018-04-09 0.4489 0.4849 0.4489 0.4663 10,500
2018-04-06 0.4701 0.4701 0.4481 0.4606 10,700
2018-04-05 0.4551 0.4722 0.4551 0.4722 4,600
2018-04-03 0.445 0.4601 0.4383 0.4601 3,359
2018-04-02 0.4447 0.4448 0.4329 0.4386 5,200
2018-03-29 0.4355 0.4433 0.4345 0.4399 4,200
2018-03-28 0.4412 0.4444 0.4328 0.4436 4,000
2018-03-27 0.45 0.45 0.4411 0.4499 4,500
2018-03-26 0.4597 0.4597 0.442 0.4449 11,800
2018-03-23 0.4799 0.4799 0.4511 0.4519 17,353
2018-03-22 0.47 0.484 0.4581 0.4801 46,700
2018-03-21 0.4501 0.4701 0.4501 0.4701 4,200
2018-03-20 0.4429 0.45 0.4404 0.4431 3,976
2018-03-19 0.45 0.46 0.45 0.46 9,981
2018-03-16 0.4599 0.4663 0.4599 0.4663 2,800
2018-03-15 0.4669 0.4669 0.4638 0.4647 3,300
2018-03-14 0.4681 0.4699 0.468 0.468 2,100
2018-03-13 0.4728 0.4749 0.469 0.4699 5,750
2018-03-12 0.4712 0.4755 0.4653 0.4724 11,013
2018-03-09 0.4669 0.4721 0.4601 0.4642 3,450
2018-03-08 0.47 0.4751 0.4599 0.4691 4,900
2018-03-07 0.4717 0.4722 0.4608 0.4671 10,899

» More Denison Mines Stock Price History

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