DNN - Denison Mines Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.50000.50000.47000.47000.4700555,000
Jul 18, 20190.51000.51000.49000.49000.4900759,500
Jul 17, 20190.53000.53000.51000.51000.5100334,200
Jul 16, 20190.55000.55000.52000.53000.5300222,100
Jul 15, 20190.55000.55000.53000.53000.5300476,900
Jul 12, 20190.52000.55000.51000.54000.54001,606,000
Jul 11, 20190.52000.53000.52000.52000.5200146,500
Jul 10, 20190.52000.53000.52000.53000.5300278,900
Jul 09, 20190.53000.53000.51000.52000.5200299,000
Jul 08, 20190.53000.53000.52000.53000.5300428,200
Jul 05, 20190.54000.54000.52000.52000.5200224,200
Jul 03, 20190.53000.54000.53000.54000.5400584,300
Jul 02, 20190.52000.53000.52000.52000.5200127,700
Jul 01, 20190.52000.53000.52000.52000.5200156,300
Jun 28, 20190.52000.54000.52000.53000.5300798,400
Jun 27, 20190.53000.54000.52000.52000.5200388,300
Jun 26, 20190.51000.53000.51000.53000.5300143,900
Jun 25, 20190.53000.53000.51000.52000.5200243,600
Jun 24, 20190.53000.54000.53000.53000.5300223,900
Jun 21, 20190.52000.55000.52000.54000.5400359,500
Jun 20, 20190.51000.53000.51000.53000.5300492,900
Jun 19, 20190.52000.52000.51000.51000.5100189,200
Jun 18, 20190.52000.52000.51000.52000.5200115,000
Jun 17, 20190.52000.52000.52000.52000.5200126,000
Jun 14, 20190.52000.53000.52000.52000.5200103,900
Jun 13, 20190.52000.53000.52000.53000.5300118,200
Jun 12, 20190.51000.52000.51000.52000.5200137,400
Jun 11, 20190.52000.53000.52000.52000.5200142,400
Jun 10, 20190.53000.53000.52000.52000.5200160,700
Jun 07, 20190.51000.53000.51000.53000.5300197,700
Jun 06, 20190.52000.52000.51000.52000.5200278,500
Jun 05, 20190.52000.52000.51000.52000.5200251,400
Jun 04, 20190.55000.55000.51000.52000.5200337,000
Jun 03, 20190.53000.53000.52000.53000.5300264,200
May 31, 20190.50000.53000.50000.52000.5200786,400
May 30, 20190.50000.51000.50000.51000.5100267,600
May 29, 20190.49000.50000.49000.50000.5000320,000
May 28, 20190.50000.52000.49000.50000.5000325,100
May 24, 20190.50000.51000.50000.50000.5000150,700
May 23, 20190.50000.50000.50000.50000.5000189,700
May 22, 20190.52000.52000.50000.51000.5100205,500
May 21, 20190.51000.53000.51000.52000.5200339,800
May 20, 20190.52000.53000.50000.50000.5000265,300
May 17, 20190.52000.52000.51000.52000.5200703,100
May 16, 20190.50000.52000.50000.52000.5200205,300
May 15, 20190.50000.51000.50000.50000.5000213,300
May 14, 20190.49000.51000.49000.50000.5000719,500
May 13, 20190.51000.51000.50000.50000.5000560,100
May 10, 20190.50000.51000.50000.50000.5000125,300
May 09, 20190.50000.51000.49000.50000.5000393,900
May 08, 20190.52000.52000.50000.50000.5000301,500
May 07, 20190.53000.53000.51000.51000.5100643,400
May 06, 20190.54000.54000.51000.53000.5300317,000
May 03, 20190.51000.53000.51000.53000.5300371,100
May 02, 20190.52000.54000.51000.52000.5200437,600
May 01, 20190.53000.55000.52000.54000.5400347,800
Apr 30, 20190.51000.54000.51000.53000.5300535,500
Apr 29, 20190.52000.53000.51000.52000.5200333,100
Apr 26, 20190.53000.53000.51000.52000.5200474,500
Apr 25, 20190.53000.53000.51000.52000.5200913,200
Apr 24, 20190.54000.54000.52000.52000.5200348,100
Apr 23, 20190.54000.54000.52000.54000.5400312,000
Apr 22, 20190.53000.54000.53000.53000.5300293,200
Apr 18, 20190.54000.54000.53000.53000.5300309,800
Apr 17, 20190.54000.55000.54000.54000.5400132,200
Apr 16, 20190.56000.57000.54000.54000.5400416,200
Apr 15, 20190.55000.56000.55000.55000.5500502,300
Apr 12, 20190.56000.58000.54000.54000.5400397,400
Apr 11, 20190.57000.57000.55000.56000.5600676,000
Apr 10, 20190.58000.59000.57000.57000.5700757,000
Apr 09, 20190.55000.57000.55000.57000.5700759,100
Apr 08, 20190.54000.56000.54000.55000.5500867,100
Apr 05, 20190.54000.55000.53000.54000.54001,382,400
Apr 04, 20190.52000.54000.51000.54000.54001,127,500
Apr 03, 20190.53000.55000.52000.54000.5400623,200
Apr 02, 20190.52000.53000.52000.53000.5300287,900
Apr 01, 20190.52000.53000.51000.52000.5200820,500
Mar 29, 20190.50000.52000.50000.52000.5200442,200
Mar 28, 20190.51000.52000.50000.51000.5100273,100
Mar 27, 20190.53000.53000.51000.52000.5200377,500
Mar 26, 20190.52000.52000.51000.52000.5200314,100
Mar 25, 20190.53000.53000.51000.52000.5200230,900
Mar 22, 20190.54000.54000.52000.52000.5200623,100
Mar 21, 20190.53000.56000.52000.55000.5500969,800
Mar 20, 20190.53000.54000.52000.53000.5300501,500
Mar 19, 20190.52000.54000.52000.52000.5200301,800
Mar 18, 20190.55000.55000.52000.53000.53001,439,600
Mar 15, 20190.56000.56000.52000.53000.5300778,400
Mar 14, 20190.53000.54000.51000.54000.5400709,800
Mar 13, 20190.51000.53000.51000.53000.5300334,000
Mar 12, 20190.52000.52000.50000.52000.5200159,200
Mar 11, 20190.50000.52000.50000.52000.5200303,100
Mar 08, 20190.49000.51000.49000.50000.5000562,700
Mar 07, 20190.50000.51000.50000.51000.5100535,900
Mar 06, 20190.51000.51000.50000.51000.5100295,100
Mar 05, 20190.51000.52000.51000.51000.5100125,500
Mar 04, 20190.52000.54000.50000.51000.5100511,900
Mar 01, 20190.54000.55000.53000.53000.5300502,500
Feb 28, 20190.54000.55000.54000.54000.5400480,100
Feb 27, 20190.54000.55000.54000.55000.5500254,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...