Denison Mine Corp Historical Stock Prices

DNN 
$1.34
*  
0.02
1.47%
Get DNN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DNN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    DNN After Hours
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.37  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
02/28/2014 1.59 1.64 1.57 1.63 1,586,860
02/27/2014 1.65 1.66 1.56 1.58 1,947,032
02/26/2014 1.61 1.7 1.58 1.62 6,371,274
02/25/2014 1.41 1.51 1.38 1.51 6,230,986
02/24/2014 1.35 1.42 1.35 1.38 2,796,979
02/21/2014 1.29 1.34 1.27 1.34 1,308,064
02/20/2014 1.29 1.29 1.24 1.26 1,095,215
02/19/2014 1.34 1.34 1.29 1.3 1,410,389
02/18/2014 1.35 1.36 1.32 1.35 891,584
02/14/2014 1.36 1.36 1.32 1.35 653,922
02/13/2014 1.37 1.37 1.33 1.34 609,681
02/12/2014 1.31 1.37 1.3 1.35 1,329,815
02/11/2014 1.29 1.32 1.28 1.29 715,100
02/10/2014 1.33 1.35 1.29 1.3 761,765
02/07/2014 1.28 1.33 1.28 1.32 893,853
02/06/2014 1.27 1.31 1.26 1.28 548,453
02/05/2014 1.22 1.3 1.22 1.26 1,118,683
02/04/2014 1.27 1.28 1.22 1.24 1,863,425
02/03/2014 1.37 1.395 1.27 1.27 1,723,759
01/31/2014 1.41 1.41 1.37 1.37 718,518
01/30/2014 1.39 1.43 1.36 1.42 1,406,259
01/29/2014 1.4 1.41 1.36 1.37 699,496
01/28/2014 1.35 1.4 1.34 1.39 1,106,895
01/27/2014 1.33 1.36 1.29 1.33 1,774,195
01/24/2014 1.33 1.36 1.29 1.29 2,741,486
01/23/2014 1.4 1.42 1.35 1.37 1,352,814
01/22/2014 1.4 1.46 1.34 1.4 3,330,953
01/21/2014 1.33 1.45 1.33 1.39 3,846,543
01/17/2014 1.3 1.35 1.29 1.32 1,303,841
01/16/2014 1.32 1.35 1.3 1.3 1,584,951
01/15/2014 1.24 1.33 1.22 1.3 2,791,726
01/14/2014 1.21 1.25 1.21 1.23 2,034,861
01/13/2014 1.2 1.23 1.19 1.21 1,083,017
01/10/2014 1.19 1.21 1.1797 1.19 775,459
01/09/2014 1.22 1.22 1.17 1.18 981,549
01/08/2014 1.17 1.22 1.17 1.22 817,058
01/07/2014 1.17 1.18 1.16 1.16 724,233
01/06/2014 1.18 1.18 1.16 1.16 656,082
01/03/2014 1.18 1.2 1.16 1.17 800,020
01/02/2014 1.22 1.23 1.18 1.18 699,961
12/31/2013 1.24 1.25 1.2 1.2 881,593
12/30/2013 1.22 1.26 1.22 1.24 1,144,082
12/27/2013 1.2 1.22 1.16 1.22 1,672,387
12/26/2013 1.18 1.24 1.17 1.23 2,385,731
12/24/2013 1.18 1.19 1.17 1.18 521,923
12/23/2013 1.14 1.18 1.14 1.18 747,737
12/20/2013 1.15 1.16 1.14 1.14 808,871
12/19/2013 1.15 1.18 1.14 1.15 845,886
12/18/2013 1.17 1.17 1.14 1.16 434,786
12/17/2013 1.15 1.16 1.12 1.16 935,954
12/16/2013 1.13 1.14 1.12 1.13 673,919
12/13/2013 1.13 1.13 1.12 1.12 399,307
12/12/2013 1.12 1.14 1.11 1.13 936,902
12/11/2013 1.15 1.15 1.11 1.12 932,520
12/10/2013 1.08 1.16 1.08 1.15 1,189,299
12/09/2013 1.13 1.13 1.08 1.08 902,670
12/06/2013 1.09 1.13 1.09 1.13 414,245
12/05/2013 1.11 1.11 1.09 1.1 241,266
12/04/2013 1.08 1.1 1.07 1.1 498,357
12/03/2013 1.09 1.1 1.07 1.08 652,089
12/02/2013 1.13 1.16 1.1 1.1 719,670
11/29/2013 1.15 1.16 1.14 1.15 234,872
11/27/2013 1.18 1.18 1.15 1.15 443,144
11/26/2013 1.17 1.18 1.15 1.15 1,324,442
11/25/2013 1.16 1.19 1.15 1.17 1,014,953
11/22/2013 1.1 1.18 1.1 1.17 1,425,587
11/21/2013 1.09 1.14 1.08 1.14 770,834
11/20/2013 1.08 1.13 1.08 1.09 1,372,478
11/19/2013 1.07 1.09 1.07 1.08 286,824
11/18/2013 1.09 1.09 1.08 1.08 221,572
11/15/2013 1.08 1.1 1.08 1.09 342,660
11/14/2013 1.09 1.12 1.07 1.08 1,630,230
11/13/2013 1.08 1.09 1.07 1.08 924,272
11/12/2013 1.09 1.09 1.07 1.08 422,850
11/11/2013 1.09 1.1 1.08 1.09 235,988
11/08/2013 1.09 1.1 1.08 1.1 415,530
11/07/2013 1.1 1.1 1.08 1.08 548,356
11/06/2013 1.08 1.1 1.07 1.1 668,640
11/05/2013 1.09 1.09 1.06 1.07 829,695
11/04/2013 1.07 1.09 1.05 1.07 544,070
11/01/2013 1.08 1.09 1.05 1.05 706,678
10/31/2013 1.1 1.1 1.08 1.09 475,961
10/30/2013 1.1 1.1 1.07 1.09 931,540
10/29/2013 1.08 1.12 1.07 1.08 670,319
10/28/2013 1.1 1.1 1.06 1.06 614,911
10/25/2013 1.05 1.09 1.04 1.08 946,559
10/24/2013 1.04 1.06 1.03 1.04 455,119
10/23/2013 1.01 1.04 1.01 1.04 495,850
10/22/2013 1.02 1.06 1 1.03 895,844
10/21/2013 1 1.05 0.995 1.03 1,186,339
10/18/2013 1.01 1.01 0.99 1 855,973
10/17/2013 1.01 1.03 1 1.01 613,132
10/16/2013 1.01 1.02 0.99 1.01 794,685
10/15/2013 1.02 1.04 1 1.01 825,047
10/14/2013 1.01 1.03 0.9883 1.03 535,262
10/11/2013 1.02 1.02 0.99 1.01 562,125
10/10/2013 1.02 1.05 1.01 1.02 752,395
10/09/2013 1.02 1.02 0.97 1.02 1,439,898
10/08/2013 1.05 1.05 1.01 1.02 1,125,748
10/07/2013 1.07 1.09 1.04 1.05 1,815,731
10/04/2013 1.11 1.12 1.07 1.09 1,424,566
10/03/2013 1.15 1.15 1.1 1.11 510,817
10/02/2013 1.1 1.16 1.09 1.16 1,267,271
10/01/2013 1.09 1.1 1.08 1.1 497,701
09/30/2013 1.09 1.1 1.08 1.08 418,595
09/27/2013 1.1 1.1 1.08 1.1 627,530
09/26/2013 1.08 1.11 1.072 1.09 539,587
09/25/2013 1.08 1.1 1.07 1.09 980,909
09/24/2013 1.1 1.11 1.07 1.09 618,899
09/23/2013 1.08 1.11 1.08 1.1 331,118
09/20/2013 1.12 1.12 1.09 1.09 452,601
09/19/2013 1.11 1.13 1.1 1.12 684,282
09/18/2013 1.11 1.12 1.08 1.1 1,564,951
09/17/2013 1.15 1.15 1.07 1.1 1,969,870
09/16/2013 1.17 1.17 1.15 1.15 710,575
09/13/2013 1.16 1.17 1.16 1.16 241,990
09/12/2013 1.2 1.2 1.151 1.16 465,652
09/11/2013 1.19 1.2 1.17 1.2 617,808
09/10/2013 1.16 1.185 1.1599 1.18 679,238
09/09/2013 1.16 1.17 1.15 1.15 533,629
09/06/2013 1.15 1.19 1.15 1.17 594,244
09/05/2013 1.16 1.18 1.15 1.16 441,280
09/04/2013 1.13 1.14 1.1 1.14 1,202,772
09/03/2013 1.15 1.17 1.13 1.14 695,109
08/30/2013 1.15 1.18 1.15 1.16 501,242
08/29/2013 1.17 1.17 1.15 1.15 846,651
08/28/2013 1.17 1.18 1.16 1.17 753,442
08/27/2013 1.18 1.19 1.17 1.17 592,125
08/26/2013 1.2 1.21 1.17 1.17 710,493
08/23/2013 1.18 1.2 1.18 1.2 504,894
08/22/2013 1.17 1.19 1.17 1.17 307,258
08/21/2013 1.19 1.19 1.16 1.17 1,182,969
08/20/2013 1.18 1.2 1.17 1.2 908,739
08/19/2013 1.2 1.21 1.18 1.18 485,528
08/16/2013 1.21 1.23 1.2 1.2 356,337
08/15/2013 1.22 1.23 1.2 1.22 446,431
08/14/2013 1.22 1.24 1.22 1.23 304,630
08/13/2013 1.25 1.25 1.22 1.22 372,757
08/12/2013 1.25 1.26 1.23 1.26 559,267
08/09/2013 1.24 1.25 1.22 1.25 332,419
08/08/2013 1.21 1.25 1.21 1.25 429,595
08/07/2013 1.21 1.24 1.2 1.21 459,083
08/06/2013 1.23 1.25 1.2 1.21 619,967
08/05/2013 1.23 1.26 1.23 1.23 273,909
08/02/2013 1.29 1.29 1.22 1.24 669,653
08/01/2013 1.28 1.29 1.25 1.28 509,720
07/31/2013 1.32 1.32 1.2625 1.27 825,939
07/30/2013 1.31 1.33 1.25 1.32 954,418
07/29/2013 1.36 1.39 1.31 1.31 1,824,162
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?