DNN - Denison Mines Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20190.53000.55000.53000.55000.5500439,000
Feb 25, 20190.54000.54000.53000.53000.5300405,100
Feb 22, 20190.53000.54000.53000.54000.5400101,700
Feb 21, 20190.52000.54000.52000.53000.5300257,200
Feb 20, 20190.53000.53000.52000.53000.5300385,800
Feb 19, 20190.55000.55000.51000.54000.5400638,100
Feb 15, 20190.53000.54000.52000.54000.5400539,900
Feb 14, 20190.53000.55000.52000.54000.5400481,100
Feb 13, 20190.54000.54000.51000.52000.5200264,000
Feb 12, 20190.54000.54000.51000.51000.5100192,000
Feb 11, 20190.53000.53000.51000.52000.5200224,100
Feb 08, 20190.52000.53000.51000.51000.5100510,900
Feb 07, 20190.52000.53000.51000.52000.5200323,900
Feb 06, 20190.55000.55000.51000.53000.5300875,700
Feb 05, 20190.52000.55000.51000.55000.55001,037,500
Feb 04, 20190.52000.52000.50000.51000.5100505,400
Feb 01, 20190.51000.52000.50000.52000.5200325,300
Jan 31, 20190.52000.52000.49000.51000.5100322,900
Jan 30, 20190.53000.54000.50000.51000.5100368,000
Jan 29, 20190.54000.54000.52000.52000.5200217,800
Jan 28, 20190.52000.55000.51000.52000.5200547,600
Jan 25, 20190.49000.53000.48000.53000.53001,368,900
Jan 24, 20190.50000.50000.48000.48000.4800201,000
Jan 23, 20190.49000.49000.48000.48000.4800435,500
Jan 22, 20190.48000.50000.48000.48000.4800482,100
Jan 18, 20190.49000.50000.48000.49000.4900398,000
Jan 17, 20190.50000.50000.48000.49000.4900870,200
Jan 16, 20190.49000.50000.49000.50000.5000287,700
Jan 15, 20190.50000.51000.49000.50000.5000246,400
Jan 14, 20190.50000.50000.48000.49000.4900411,900
Jan 11, 20190.50000.52000.49000.50000.5000416,600
Jan 10, 20190.51000.53000.49000.51000.5100392,900
Jan 09, 20190.52000.53000.50000.51000.5100672,500
Jan 08, 20190.53000.53000.50000.50000.5000174,000
Jan 07, 20190.51000.53000.50000.52000.5200696,300
Jan 04, 20190.51000.52000.49000.51000.5100464,200
Jan 03, 20190.50000.50000.49000.50000.5000134,400
Jan 02, 20190.47000.50000.46000.49000.4900731,500
Dec 31, 20180.46000.48000.46000.46000.4600825,200
Dec 28, 20180.48000.48000.45000.46000.46001,540,400
Dec 27, 20180.50000.50000.45000.47000.4700855,600
Dec 26, 20180.45000.51000.45000.51000.5100610,800
Dec 24, 20180.51000.51000.44000.45000.4500581,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...