Quantcast

Denison Mines Corp Ordinary Shares (Canada) Historical Stock Prices

DNN 
$0.4779
*  
0.0061
1.26%
Get DNN Alerts
*Delayed - data as of Sep. 19, 2017 9:56 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:56 0.49 0.4895 0.4702 0.4779 26,458
09/18/2017 0.4847 0.49 0.4686 0.484 381,455
09/15/2017 0.485 0.4935 0.4816 0.4847 107,925
09/14/2017 0.4928 0.4939 0.4816 0.4883 129,242
09/13/2017 0.49 0.4944 0.4801 0.4928 154,448
09/12/2017 0.4998 0.4998 0.4823 0.4929 121,824
09/11/2017 0.5 0.5 0.484 0.49 160,545
09/08/2017 0.4998 0.5 0.4841 0.4994 261,740
09/07/2017 0.51 0.51 0.4919 0.5 154,936
09/06/2017 0.49 0.51 0.4841 0.501 337,101
09/05/2017 0.4848 0.4947 0.474 0.4921 275,549
09/01/2017 0.5 0.5 0.48 0.4904 217,486
08/31/2017 0.4718 0.49 0.4701 0.4804 326,284
08/30/2017 0.45 0.4631 0.45 0.454 234,611
08/29/2017 0.45 0.4651 0.44 0.4601 972,095
08/28/2017 0.4646 0.4678 0.4463 0.4521 343,641
08/25/2017 0.46 0.465 0.4502 0.4601 141,509
08/24/2017 0.45 0.46 0.4447 0.46 274,096
08/23/2017 0.45 0.46 0.45 0.4539 188,803
08/22/2017 0.46 0.46 0.4442 0.4497 188,259
08/21/2017 0.456 0.456 0.4426 0.4533 117,084
08/18/2017 0.4424 0.455 0.4424 0.455 109,435
08/17/2017 0.446 0.4534 0.44 0.4477 208,067
08/16/2017 0.45 0.4588 0.44 0.4514 154,526
08/15/2017 0.458 0.4636 0.4448 0.4481 143,317
08/14/2017 0.46 0.4746 0.454 0.4636 280,247
08/11/2017 0.45 0.4672 0.445 0.4653 244,982
08/10/2017 0.45 0.4585 0.44 0.4479 327,369
08/09/2017 0.46 0.4651 0.45 0.4649 172,742
08/08/2017 0.47 0.4741 0.45 0.4583 349,744
08/07/2017 0.465 0.4749 0.455 0.4602 341,800
08/04/2017 0.465 0.4749 0.455 0.4602 385,011
08/03/2017 0.4818 0.496 0.4749 0.4765 509,568
08/02/2017 0.49 0.4959 0.48 0.4928 777,938
08/01/2017 0.52 0.52 0.49 0.4946 307,331
07/31/2017 0.52 0.529 0.5 0.505 384,816
07/28/2017 0.485 0.5246 0.48 0.5125 1,256,299
07/27/2017 0.499 0.5 0.48 0.48 303,693
07/26/2017 0.5135 0.5135 0.471 0.4858 431,718
07/25/2017 0.47 0.4935 0.4661 0.4935 389,622
07/24/2017 0.492 0.492 0.47 0.47 313,421
07/21/2017 0.4951 0.4951 0.46 0.4699 1,262,640
07/20/2017 0.5198 0.5198 0.4851 0.505 397,751
07/19/2017 0.5 0.5198 0.4744 0.5188 639,223
07/18/2017 0.518 0.52 0.4175 0.5 632,141
07/17/2017 0.46 0.513 0.45 0.507 1,495,819
07/14/2017 0.448 0.465 0.448 0.4586 243,430
07/13/2017 0.44 0.45 0.4296 0.448 284,307
07/12/2017 0.4399 0.4434 0.4333 0.44 309,966
07/11/2017 0.4355 0.4433 0.43 0.43 216,771
07/10/2017 0.44 0.4408 0.425 0.4346 420,382
07/07/2017 0.4399 0.4454 0.4333 0.4428 286,060
07/06/2017 0.44 0.4507 0.431 0.4367 186,480
07/05/2017 0.442 0.45 0.425 0.4492 778,743
07/03/2017 0.43 0.46 0.43 0.456 126,087
06/30/2017 0.43 0.46 0.43 0.456 207,913
06/29/2017 0.441 0.4513 0.43 0.4376 337,713
06/28/2017 0.43 0.4309 0.424 0.43 409,397
06/27/2017 0.4521 0.462 0.4175 0.42 659,781
06/26/2017 0.455 0.4624 0.4396 0.4521 395,562
06/23/2017 0.414 0.45 0.413 0.45 473,803
06/22/2017 0.42 0.4212 0.41 0.4131 185,944
06/21/2017 0.42 0.4237 0.4082 0.41 485,492
06/20/2017 0.433 0.4447 0.4151 0.42 425,468
06/19/2017 0.4253 0.4447 0.417 0.4447 201,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for DNN





Research Brokers before you trade

Want to trade FX?





Smart Portfolio