Denison Mine Corp Historical Stock Prices

DNN 
$1.24
*  
0.04
3.13%
Get DNN Alerts
*Delayed - data as of Jul. 10, 2014 12:09 ET  -  Find a broker to begin trading DNN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    DNN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:09  1.26  1.28  1.23  1.24 327,262
07/09/2014 1.31 1.31 1.26 1.28 598,449
07/08/2014 1.31 1.32 1.27 1.31 1,437,026
07/07/2014 1.32 1.35 1.31 1.31 626,465
07/03/2014 1.32 1.35 1.29 1.35 338,678
07/02/2014 1.29 1.34 1.28 1.32 1,614,137
07/01/2014 1.22 1.29 1.22 1.28 422,671
06/30/2014 1.22 1.27 1.22 1.23 514,068
06/27/2014 1.21 1.24 1.21 1.24 464,850
06/26/2014 1.22 1.23 1.2 1.22 316,158
06/25/2014 1.21 1.23 1.2 1.22 296,834
06/24/2014 1.23 1.2399 1.2 1.2 262,749
06/23/2014 1.25 1.25 1.22 1.23 258,126
06/20/2014 1.25 1.26 1.22 1.23 226,377
06/19/2014 1.26 1.26 1.22 1.23 515,844
06/18/2014 1.3 1.3 1.255 1.26 402,932
06/17/2014 1.23 1.29 1.21 1.28 878,286
06/16/2014 1.23 1.25 1.2 1.23 382,747
06/13/2014 1.17 1.23 1.17 1.23 485,751
06/12/2014 1.2 1.2 1.17 1.17 262,152
06/11/2014 1.18 1.19 1.17 1.18 296,522
06/10/2014 1.19 1.2 1.18 1.19 331,622
06/09/2014 1.16 1.2 1.16 1.195 580,771
06/06/2014 1.18 1.18 1.16 1.18 304,389
06/05/2014 1.18 1.19 1.16 1.17 403,403
06/04/2014 1.19 1.21 1.16 1.18 546,215
06/03/2014 1.22 1.22 1.18 1.18 595,525
06/02/2014 1.23 1.24 1.18 1.2 449,275
05/30/2014 1.22 1.24 1.2 1.23 523,929
05/29/2014 1.26 1.26 1.22 1.23 721,685
05/28/2014 1.27 1.27 1.23 1.25 908,612
05/27/2014 1.22 1.27 1.22 1.25 1,183,723
05/23/2014 1.17 1.22 1.16 1.19 819,442
05/22/2014 1.16 1.19 1.15 1.15 585,957
05/21/2014 1.16 1.18 1.15 1.16 669,613
05/20/2014 1.2 1.22 1.15 1.15 1,044,172
05/19/2014 1.17 1.22 1.16 1.2 546,620
05/16/2014 1.2 1.2 1.16 1.16 987,708
05/15/2014 1.19 1.22 1.16 1.2 883,027
05/14/2014 1.25 1.25 1.18 1.19 930,821
05/13/2014 1.23 1.25 1.2 1.24 1,087,305
05/12/2014 1.19 1.23 1.16 1.22 929,705
05/09/2014 1.17 1.2 1.14 1.2 1,420,252
05/08/2014 1.2 1.22 1.18 1.18 1,558,746
05/07/2014 1.24 1.2799 1.19 1.22 1,567,855
05/06/2014 1.29 1.2942 1.24 1.25 885,457
05/05/2014 1.3 1.3208 1.29 1.3 369,486
05/02/2014 1.32 1.34 1.29 1.32 731,352
05/01/2014 1.37 1.38 1.31 1.32 753,912
04/30/2014 1.28 1.37 1.28 1.37 861,927
04/29/2014 1.33 1.35 1.28 1.31 1,135,716
04/28/2014 1.4 1.41 1.31 1.34 1,632,927
04/25/2014 1.45 1.47 1.41 1.41 831,548
04/24/2014 1.49 1.49 1.45 1.45 511,348
04/23/2014 1.45 1.49 1.44 1.47 657,588
04/22/2014 1.53 1.53 1.47 1.47 438,117
04/21/2014 1.5 1.545 1.47 1.51 457,399
04/17/2014 1.47 1.52 1.47 1.5 372,567
04/16/2014 1.47 1.4999 1.465 1.47 275,811
04/15/2014 1.51 1.518 1.45 1.47 1,171,964
04/14/2014 1.52 1.5582 1.5 1.51 852,439
04/11/2014 1.5 1.53 1.5 1.52 514,865
04/10/2014 1.52 1.56 1.5 1.5 702,854
04/09/2014 1.52 1.55 1.505 1.53 990,209
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?