Denison Mines Corp (DNN)

1.150 +0.020 (+1.77%)
Closed USD Disclaimer

DNN Historical Price

Date
Price
Open
High
Low
Volume
Chg%
May 25, 2022 1.150 1.130 1.150 1.115 198.34K 1.77%
May 24, 2022 1.130 1.130 1.130 1.095 261.59K -2.59%
May 23, 2022 1.160 1.130 1.160 1.090 377.20K 2.65%
May 20, 2022 1.130 1.150 1.150 1.070 299.41K 0.00%
May 19, 2022 1.130 1.060 1.140 1.060 568.61K 2.73%
May 18, 2022 1.100 1.170 1.180 1.080 314.20K -7.56%
May 17, 2022 1.190 1.130 1.190 1.120 387.21K 9.17%
May 16, 2022 1.090 1.110 1.110 1.070 591.29K 0.00%
May 13, 2022 1.090 1.070 1.135 1.050 497.05K 6.86%
May 12, 2022 1.020 1.000 1.075 0.980 731.54K -0.97%
May 11, 2022 1.030 1.080 1.130 1.020 411.95K -4.63%
May 10, 2022 1.080 1.070 1.120 1.035 713.08K 2.86%
May 09, 2022 1.050 1.130 1.140 1.040 1.18M -12.50%
May 06, 2022 1.200 1.180 1.220 1.145 821.10K -1.64%
May 05, 2022 1.220 1.360 1.380 1.215 604.20K -10.29%
May 04, 2022 1.360 1.290 1.360 1.245 305.99K 4.62%
May 03, 2022 1.300 1.260 1.305 1.260 467.27K 3.17%
May 02, 2022 1.260 1.270 1.280 1.225 344.27K -3.82%
Apr 29, 2022 1.310 1.370 1.415 1.285 403.55K -3.68%
Apr 28, 2022 1.360 1.320 1.360 1.255 361.89K 3.82%
Summary
Highest
1.415
Lowest
0.980
Difference
0.435
Average
1.168
Chg. %
-12.214
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.