DNN

Denison Mines Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Denison Mines Corp DNN AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0122 -2.5% 0.475001 0.475001 0.488499 0.48 0.4872 12:25:16
more quote information »

DNN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.520.57940.470.49613271,067,225-0.045-8.65%
1 Month0.36010.57940.34310.45717791,246,4670.114931.91%
3 Months0.4340.57940.32110.4124553884,8220.0419.45%
6 Months0.34310.57940.190.370373994,4320.131938.44%
1 Year0.43010.57940.190.385138702,9930.044910.44%
3 Years0.450.690.190.4694541600,2790.0255.56%
5 Years0.52670.840.190.4941036565,166-0.0517-9.82%

DNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 0.49 0.00 0.0% 0.499 0.51 0.481 601,454
Aug 07 2020 0.49 0.01 2.08% 0.4899 0.50 0.47 860,876
Aug 06 2020 0.48 -0.0399 -7.67% 0.50 0.5199 0.47 763,414
Aug 05 2020 0.5199 0.0299 6.1% 0.51 0.5794 0.48 1,349,790
Aug 04 2020 0.49 -0.05 -9.26% 0.52 0.52 0.4701 1,760,593
Aug 03 2020 0.54 0.0701 14.92% 0.48 0.54 0.4425 1,781,934
Jul 31 2020 0.4699 0.046 10.85% 0.4239 0.48 0.4021 1,985,727
Jul 30 2020 0.4239 -0.0109 -2.51% 0.46 0.56 0.4035 1,320,908
Jul 29 2020 0.4348 -0.0252 -5.48% 0.47 0.49 0.3999 1,540,086
Jul 28 2020 0.46 -0.02 -4.17% 0.49 0.53 0.46 1,162,469
Jul 27 2020 0.48 0.03 6.67% 0.47 0.48 0.44 1,065,386
Jul 24 2020 0.45 -0.0125 -2.7% 0.47 0.4747 0.4343 642,469
Jul 23 2020 0.4625 0.0125 2.78% 0.46 0.4735 0.45 1,298,211
Jul 22 2020 0.45 0.005 1.12% 0.45 0.4644 0.43 1,816,343
Jul 21 2020 0.445 0.025 5.95% 0.412 0.45 0.41 2,384,165
Jul 20 2020 0.42 0.02 5.0% 0.40 0.4263 0.3823 1,591,872
Jul 17 2020 0.40 0.0238 6.33% 0.3852 0.40 0.3682 1,269,945
Jul 16 2020 0.3762 0.0062 1.68% 0.37 0.387 0.3612 670,288
Jul 15 2020 0.37 0.021 6.02% 0.36 0.3755 0.35 523,613
Jul 14 2020 0.349 -0.0091 -2.54% 0.3601 0.3641 0.3431 539,788
Jul 13 2020 0.3581 -0.0077 -2.1% 0.37 0.37 0.35 547,299
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.