Denison Mine Corp Historical Stock Prices

DNN 
$0.8855
*  
0.0035
0.39%
Get DNN Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading DNN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  0.8899  0.90  0.88  0.8855 226,569
03/02/2015 0.9 0.91 0.88 0.889 286,140
02/27/2015 0.9 0.9 0.88 0.8908 185,467
02/26/2015 0.91 0.91 0.8748 0.8891 333,393
02/25/2015 0.89 0.9199 0.88 0.9199 461,357
02/24/2015 0.91 0.91 0.89 0.9 303,753
02/23/2015 0.92 0.92 0.8722 0.9 495,557
02/20/2015 0.94 0.94 0.9 0.9042 673,995
02/19/2015 0.95 0.95 0.9201 0.93 254,450
02/18/2015 0.96 0.97 0.9302 0.96 563,171
02/17/2015 0.93 0.98 0.93 0.9542 1,449,345
02/13/2015 0.93 0.9399 0.91 0.93 200,039
02/12/2015 0.92 0.94 0.91 0.9137 342,119
02/11/2015 0.9 0.9224 0.89 0.9125 382,457
02/10/2015 0.92 0.92 0.8921 0.9 412,753
02/09/2015 0.93 0.93 0.9 0.9041 401,486
02/06/2015 0.93 0.93 0.8918 0.91 668,901
02/05/2015 0.8721 0.92 0.8721 0.9116 642,312
02/04/2015 0.9 0.92 0.84 0.89 250,529
02/03/2015 0.87 0.8941 0.87 0.889 380,713
02/02/2015 0.845 0.88 0.845 0.8688 451,942
01/30/2015 0.855 0.87 0.8412 0.855 248,869
01/29/2015 0.89 0.89 0.8303 0.85 535,439
01/28/2015 0.88 0.8939 0.858 0.858 224,388
01/27/2015 0.89 0.9086 0.88 0.88 636,712
01/26/2015 0.87 0.9 0.87 0.88 558,876
01/23/2015 0.87 0.8774 0.86 0.86 523,785
01/22/2015 0.91 0.91 0.8731 0.88 234,377
01/21/2015 0.9199 0.9199 0.8717 0.88 269,530
01/20/2015 0.9 0.92 0.88 0.8875 542,153
01/16/2015 0.88 0.9199 0.8623 0.9 450,175
01/15/2015 0.875 0.9037 0.8701 0.88 366,245
01/14/2015 0.9016 0.9046 0.851 0.89 1,235,293
01/13/2015 0.94 0.9492 0.9 0.9492 617,286
01/12/2015 0.95 0.95 0.9 0.95 773,687
01/09/2015 0.98 0.98 0.934 0.95 201,116
01/08/2015 0.95 0.9773 0.9433 0.97 322,423
01/07/2015 0.929 0.95 0.922 0.95 721,949
01/06/2015 0.93 0.9498 0.9205 0.93 510,951
01/05/2015 0.978 1 0.93 0.93 654,656
01/02/2015 0.9531 0.997 0.9488 0.99 467,304
12/31/2014 0.94 0.9688 0.93 0.93 712,076
12/30/2014 0.97 0.97 0.95 0.95 1,610,281
12/29/2014 0.99 0.99 0.9685 0.9685 382,422
12/26/2014 0.975 0.99 0.9631 0.9631 323,579
12/24/2014 0.975 0.99 0.9631 0.9631 144,327
12/23/2014 0.979 1 0.97 1 402,589
12/22/2014 1.01 1.02 0.9725 0.999 453,599
12/19/2014 0.99 1.02 0.98 1 399,043
12/18/2014 0.98 1.02 0.98 0.98 482,681
12/17/2014 0.94 1 0.92 0.976 477,787
12/16/2014 0.95 0.95 0.92 0.95 701,299
12/15/2014 0.96 0.97 0.93 0.97 607,203
12/12/2014 0.95 0.97 0.95 0.959 519,610
12/11/2014 0.945 0.9741 0.945 0.9741 523,290
12/10/2014 1 1 0.95 0.95 581,069
12/09/2014 0.97 0.99 0.965 0.99 420,179
12/08/2014 1.01 1.01 0.96 0.99 524,617
12/05/2014 0.98 1.01 0.97 1 328,171
12/04/2014 1.01 1.01 0.98 0.98 261,138
12/03/2014 0.97 1 0.97 1 745,904
12/02/2014 0.98 1 0.97 0.9794 611,005
12/01/2014 1.01 1.02 0.98 0.99 718,939
11/28/2014 1.05 1.06 1.01 1.02 631,831
11/26/2014 1.1 1.1128 1.09 1.09 354,362
11/25/2014 1.12 1.13 1.1 1.11 354,799
11/24/2014 1.17 1.17 1.1 1.125 702,159
11/21/2014 1.2 1.22 1.16 1.17 538,342
11/20/2014 1.13 1.17 1.13 1.17 326,066
11/19/2014 1.22 1.22 1.13 1.14 793,525
11/18/2014 1.19 1.22 1.19 1.21 934,540
11/17/2014 1.2 1.21 1.17 1.17 874,386
11/14/2014 1.145 1.19 1.12 1.19 794,581
11/13/2014 1.17 1.19 1.11 1.12 589,744
11/12/2014 1.19 1.2 1.16 1.19 683,337
11/11/2014 1.21 1.23 1.16 1.18 782,999
11/10/2014 1.15 1.23 1.15 1.2 2,326,980
11/07/2014 0.97 1.14 0.92 1.12 2,680,274
11/06/2014 0.94 0.94 0.9 0.9 1,130,038
11/05/2014 0.9299 0.94 0.9 0.9294 851,181
11/04/2014 0.91 0.92 0.9029 0.9097 518,314
11/03/2014 0.93 0.94 0.9092 0.93 984,003
10/31/2014 0.92 0.94 0.92 0.9305 382,633
10/30/2014 0.97 0.97 0.9366 0.94 494,862
10/29/2014 0.9679 0.98 0.9609 0.9672 226,772
10/28/2014 0.94 0.974 0.94 0.962 467,983
10/27/2014 0.96 0.9686 0.94 0.9407 321,798
10/24/2014 1 1 0.96 0.96 539,166
10/23/2014 0.97 0.9977 0.97 0.9957 351,505
10/22/2014 1.01 1.01 0.9725 0.98 613,656
10/21/2014 1.03 1.04 1.01 1.01 410,509
10/20/2014 0.99 1.03 0.99 1.02 502,763
10/17/2014 0.98 1.01 0.9699 0.9849 825,035
10/16/2014 0.914 0.9895 0.9 0.966 981,584
10/15/2014 0.97 0.97 0.92 0.92 1,538,131
10/14/2014 0.96 0.985 0.9495 0.97 873,747
10/13/2014 0.9817 0.9898 0.961 0.9652 438,402
10/10/2014 0.9817 0.9898 0.961 0.9652 1,192,042
10/09/2014 1.02 1.03 1.01 1.01 648,513
10/08/2014 1.05 1.06 1.01 1.02 1,070,913
10/07/2014 1.08 1.08 1.05 1.06 423,680
10/06/2014 1.08 1.09 1.07 1.08 455,175
10/03/2014 1.08 1.09 1.06 1.06 419,106
10/02/2014 1.09 1.1 1.05 1.08 1,762,850
10/01/2014 1.14 1.14 1.08 1.09 1,354,959
09/30/2014 1.14 1.16 1.13 1.14 243,673
09/29/2014 1.16 1.16 1.13 1.15 1,053,886
09/26/2014 1.17 1.17 1.15 1.16 636,530
09/25/2014 1.17 1.18 1.16 1.18 594,143
09/24/2014 1.17 1.2 1.16 1.2 507,195
09/23/2014 1.17 1.19 1.16 1.17 1,150,773
09/22/2014 1.24 1.24 1.18 1.19 753,367
09/19/2014 1.24 1.27 1.21 1.25 902,559
09/18/2014 1.25 1.26 1.24 1.25 292,455
09/17/2014 1.24 1.26 1.22 1.24 919,801
09/16/2014 1.2 1.23 1.2 1.23 563,502
09/15/2014 1.22 1.23 1.2 1.21 298,683
09/12/2014 1.22 1.2599 1.21 1.22 368,558
09/11/2014 1.22 1.23 1.21 1.22 363,997
09/10/2014 1.22 1.24 1.21 1.22 324,807
09/09/2014 1.24 1.25 1.21 1.23 808,563
09/08/2014 1.27 1.28 1.23 1.25 1,426,689
09/05/2014 1.3 1.31 1.26 1.28 656,749
09/04/2014 1.34 1.34 1.28 1.3 733,576
09/03/2014 1.31 1.343 1.31 1.33 380,768
09/02/2014 1.35 1.36 1.31 1.31 220,633
08/29/2014 1.32 1.36 1.32 1.36 398,426
08/28/2014 1.33 1.35 1.32 1.33 341,142
08/27/2014 1.34 1.35 1.33 1.33 315,533
08/26/2014 1.32 1.35 1.32 1.34 248,121
08/25/2014 1.32 1.33 1.3101 1.33 193,756
08/22/2014 1.3 1.33 1.3 1.32 328,519
08/21/2014 1.32 1.33 1.3 1.31 552,611
08/20/2014 1.34 1.37 1.32 1.33 513,889
08/19/2014 1.32 1.36 1.29 1.35 782,870
08/18/2014 1.29 1.33 1.28 1.31 1,080,363
08/15/2014 1.31 1.32 1.27 1.29 423,822
08/14/2014 1.29 1.32 1.28 1.31 571,939
08/13/2014 1.25 1.29 1.25 1.28 404,171
08/12/2014 1.25 1.27 1.25 1.25 332,255
08/11/2014 1.26 1.28 1.25 1.25 351,407
08/08/2014 1.26 1.27 1.23 1.26 516,806
08/07/2014 1.28 1.29 1.23 1.26 1,705,887
08/06/2014 1.29 1.31 1.28 1.3 971,997
08/05/2014 1.27 1.3001 1.27 1.29 867,416
08/04/2014 1.29 1.29 1.25 1.27 737,780
08/01/2014 1.32 1.35 1.29 1.29 896,912
07/31/2014 1.33 1.35 1.29 1.31 1,436,257
07/30/2014 1.36 1.38 1.33 1.34 880,419
07/29/2014 1.33 1.41 1.33 1.36 892,471
07/28/2014 1.35 1.37 1.31 1.33 1,197,345
07/25/2014 1.31 1.36 1.31 1.35 583,128
07/24/2014 1.34 1.36 1.3 1.31 512,390
07/23/2014 1.34 1.39 1.33 1.34 961,105
07/22/2014 1.39 1.4 1.32 1.33 1,522,413
07/21/2014 1.3 1.38 1.3 1.37 1,061,110
07/18/2014 1.28 1.33 1.27 1.32 711,454
07/17/2014 1.3 1.32 1.27 1.29 1,747,309
07/16/2014 1.22 1.32 1.22 1.3 1,283,828
07/15/2014 1.25 1.25 1.2 1.21 1,142,042
07/14/2014 1.26 1.28 1.24 1.25 444,685
07/11/2014 1.25 1.26 1.24 1.25 289,114
07/10/2014 1.28 1.28 1.23 1.24 772,197
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
04/08/2014 1.5 1.55 1.5 1.52 599,113
04/07/2014 1.56 1.5899 1.5 1.5 1,976,095
04/04/2014 1.56 1.63 1.56 1.58 959,566
04/03/2014 1.58 1.59 1.55 1.55 642,229
04/02/2014 1.56 1.6 1.56 1.6 714,832
04/01/2014 1.51 1.6 1.49 1.58 1,660,632
03/31/2014 1.48 1.49 1.45 1.47 660,593
03/28/2014 1.5 1.55 1.45 1.45 1,335,998
03/27/2014 1.44 1.49 1.44 1.49 895,985
03/26/2014 1.48 1.5 1.44 1.44 1,197,771
03/25/2014 1.49 1.49 1.45 1.46 905,809
03/24/2014 1.55 1.56 1.44 1.49 2,107,978
03/21/2014 1.66 1.6699 1.56 1.56 3,840,362
03/20/2014 1.61 1.68 1.58 1.64 1,620,401
03/19/2014 1.6 1.61 1.55 1.55 910,223
03/18/2014 1.55 1.62 1.55 1.6 899,229
03/17/2014 1.55 1.58 1.55 1.56 788,341
03/14/2014 1.59 1.61 1.54 1.55 767,958
03/13/2014 1.62 1.66 1.59 1.59 1,670,009
03/12/2014 1.5 1.6 1.47 1.6 1,552,181
03/11/2014 1.64 1.66 1.51 1.52 2,218,339
03/10/2014 1.64 1.65 1.59 1.605 1,241,914
03/07/2014 1.63 1.65 1.6 1.64 1,429,799
03/06/2014 1.7 1.75 1.65 1.65 1,447,516
03/05/2014 1.75 1.75 1.67 1.69 2,099,658
03/04/2014 1.64 1.76 1.64 1.74 3,149,124
03/03/2014 1.62 1.65 1.5689 1.64 2,119,356
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?