Denison Mines Corporation (DNN)
Add to Watchlists Create an Alert
1.195
-0.04 -2.85%
AMEX
May 22, 4:59PM
BATS Real time
Currency in USD
Denison Mines Corporation Price:
1.195 for May 22, 2013Denison Mines Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 1.24 | 1.25 | 1.20 | 1.23 | 669101.0 |
| May 20, 2013 | 1.21 | 1.27 | 1.20 | 1.27 | 655072.0 |
| May 17, 2013 | 1.23 | 1.23 | 1.20 | 1.20 | 722782.0 |
| May 16, 2013 | 1.17 | 1.23 | 1.16 | 1.23 | 1.153M |
| May 15, 2013 | 1.19 | 1.19 | 1.15 | 1.16 | 585382.0 |
| May 14, 2013 | 1.18 | 1.19 | 1.17 | 1.18 | 868822.0 |
| May 13, 2013 | 1.21 | 1.23 | 1.19 | 1.19 | 516124.0 |
| May 10, 2013 | 1.20 | 1.22 | 1.19 | 1.20 | 398245.0 |
| May 9, 2013 | 1.21 | 1.27 | 1.20 | 1.20 | 755907.0 |
| May 8, 2013 | 1.22 | 1.28 | 1.20 | 1.25 | 2.077M |
| May 7, 2013 | 1.18 | 1.19 | 1.15 | 1.19 | 724522.0 |
| May 6, 2013 | 1.19 | 1.19 | 1.16 | 1.19 | 689891.0 |
| May 3, 2013 | 1.16 | 1.19 | 1.15 | 1.19 | 1.009M |
| May 2, 2013 | 1.21 | 1.22 | 1.15 | 1.16 | 455075.0 |
| May 1, 2013 | 1.21 | 1.22 | 1.18 | 1.20 | 187201.0 |
| April 30, 2013 | 1.22 | 1.24 | 1.21 | 1.24 | 207552.0 |
| April 29, 2013 | 1.24 | 1.252 | 1.21 | 1.21 | 186220.0 |
| April 26, 2013 | 1.25 | 1.25 | 1.22 | 1.23 | 355794.0 |
| April 25, 2013 | 1.24 | 1.250 | 1.22 | 1.24 | 331673.0 |
| April 24, 2013 | 1.20 | 1.28 | 1.18 | 1.23 | 695408.0 |
| April 23, 2013 | 1.18 | 1.21 | 1.16 | 1.18 | 235656.0 |
| April 22, 2013 | 1.15 | 1.18 | 1.15 | 1.18 | 334807.0 |
| April 19, 2013 | 1.18 | 1.19 | 1.15 | 1.15 | 372832.0 |
| April 18, 2013 | 1.19 | 1.195 | 1.17 | 1.19 | 459674.0 |
| April 17, 2013 | 1.20 | 1.21 | 1.17 | 1.20 | 604995.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
DNN Price Benchmarks
| Companies | |
|---|---|
| Cameco | 22.29 |
| Rio Tinto | 44.98 |
| BHP Billiton | 60.04 |
DNN Price Range, Past 5 Years
| Minimum | 0.5600 | Dec 19 2008 |
| Maximum | 9.200 | Jul 1 2008 |
| Average | 1.984 |
