$0.47 -0.01 (%) Denison Mines Corp - AMEX

Jul. 27, 2015 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
7/24/20150.500.510.480.49549,504
7/23/20150.520.530.490.51551,951
7/22/20150.520.530.510.52465,006
7/21/20150.530.550.510.531,135,535
7/20/20150.580.580.520.531,234,932
7/17/20150.600.600.560.58721,406
7/16/20150.600.610.590.61386,215
7/15/20150.610.610.580.59949,988
7/14/20150.620.640.610.62826,698
7/13/20150.640.640.610.63657,147
7/10/20150.640.660.630.64770,628
7/9/20150.660.670.640.64552,492
7/8/20150.670.690.650.67902,088
7/7/20150.680.690.640.671,490,301
7/6/20150.720.720.690.70732,444
7/2/20150.730.740.710.74238,666
7/1/20150.730.740.710.74463,496
6/30/20150.740.750.720.75616,638
6/29/20150.760.770.710.75648,891
6/26/20150.770.770.760.77370,418
6/25/20150.780.790.760.78331,209
6/24/20150.790.800.780.79122,069
6/23/20150.770.790.760.79565,208
6/22/20150.790.790.760.78382,364
6/19/20150.790.790.770.78350,340
6/18/20150.790.800.770.79405,179
6/17/20150.810.810.760.78819,498
6/16/20150.800.820.800.81673,078
6/15/20150.820.820.800.82386,241
6/12/20150.830.830.820.83132,563
6/11/20150.830.840.810.84224,893
6/10/20150.830.840.820.82399,446
6/9/20150.820.830.820.83225,156
6/8/20150.850.850.820.82402,943
6/5/20150.820.850.800.85577,910
6/4/20150.830.830.820.83220,127
6/3/20150.850.850.820.84210,166
6/2/20150.820.850.820.85565,141
6/1/20150.830.840.800.82731,421
5/29/20150.820.840.820.83338,962
5/28/20150.830.850.820.84543,875
5/27/20150.840.840.820.84257,360
5/26/20150.850.880.820.84721,835
5/22/20150.850.870.840.85461,454
5/21/20150.860.870.850.86390,625
5/20/20150.860.870.850.85341,465
5/19/20150.880.890.860.86693,741
5/18/20150.910.920.890.91568,498
5/15/20150.920.920.880.89523,985
5/14/20150.940.950.920.93564,335
5/13/20150.890.940.860.94945,678
5/12/20150.850.900.850.88554,648
5/11/20150.890.890.850.86267,920
5/8/20150.850.880.830.88422,138
5/7/20150.860.860.830.83527,118
5/6/20150.890.900.860.871,003,000
5/5/20150.890.910.880.91661,420
5/4/20150.890.890.870.89667,254
5/1/20150.880.890.860.871,028,233
4/30/20150.900.910.870.891,176,064
4/29/20150.950.950.890.911,805,715
4/28/20150.970.970.940.97741,220
4/27/20150.970.990.950.951,284,518
4/24/20150.990.990.940.951,110,687
4/23/20150.950.990.930.972,148,366
4/22/20150.850.950.840.922,133,698
4/21/20150.850.850.830.84393,204
4/20/20150.840.860.830.85858,747
4/17/20150.830.860.820.83160,856
4/16/20150.880.880.840.84479,296
4/15/20150.820.900.810.88890,830
4/14/20150.810.820.800.82503,649
4/13/20150.810.820.800.81225,863
4/10/20150.810.810.800.80128,554
4/9/20150.790.810.790.80205,570
4/8/20150.810.820.760.791,589,825
4/7/20150.820.820.810.81311,699
4/6/20150.800.820.800.82478,061
4/2/20150.800.810.790.81248,488
4/1/20150.790.810.780.80205,199
3/31/20150.800.800.770.79275,800
3/30/20150.800.820.790.79236,823
3/27/20150.810.820.790.80357,878
3/26/20150.820.840.810.82177,961
3/25/20150.830.850.800.83649,755
3/24/20150.800.830.800.81317,531
3/23/20150.800.820.800.80261,519
3/20/20150.810.820.790.81155,830
3/19/20150.830.830.770.79511,373
3/18/20150.820.840.810.84258,997
3/17/20150.800.820.800.82311,186
3/16/20150.810.830.800.81485,573
3/13/20150.840.840.810.82561,661
3/12/20150.820.840.820.83192,301
3/11/20150.810.830.810.82258,267
3/10/20150.850.850.810.82552,718
3/9/20150.870.880.850.85438,578
3/6/20150.890.900.860.87644,238
3/5/20150.870.900.870.88284,658
3/4/20150.900.900.870.88640,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!