Denison Mines Corp (DNN)

0.42 -0.00  -0.33% NYSE AM May 29, 16:58 Real time USD

Denison Mines Price:

0.42 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2001. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 28, 2020 0.4118 0.435 0.4101 0.4214 585744.0
May 27, 2020 0.41 0.43 0.3984 0.4294 570500.0
May 26, 2020 0.3904 0.4085 0.39 0.4066 301206.0
May 22, 2020 0.42 0.42 0.39 0.401 461460.0
May 21, 2020 0.421 0.421 0.40 0.4098 294290.0
May 20, 2020 0.4075 0.432 0.4075 0.4141 467384.0
May 19, 2020 0.434 0.434 0.402 0.41 745125.0
May 18, 2020 0.43 0.435 0.41 0.4221 254076.0
May 15, 2020 0.4051 0.4287 0.39 0.4099 614294.0
May 14, 2020 0.402 0.42 0.3938 0.406 836274.0
May 13, 2020 0.425 0.445 0.38 0.4329 2.167M
May 12, 2020 0.43 0.45 0.4258 0.4432 559312.0
May 11, 2020 0.4398 0.444 0.4203 0.4424 737086.0
May 8, 2020 0.4108 0.4315 0.4108 0.4288 544949.0
May 7, 2020 0.4389 0.4389 0.402 0.4127 584978.0
May 6, 2020 0.4498 0.45 0.4167 0.4265 669582.0
May 5, 2020 0.48 0.48 0.441 0.4552 631521.0
May 4, 2020 0.43 0.4618 0.415 0.45 901755.0
May 1, 2020 0.43 0.45 0.40 0.4399 1.743M
April 30, 2020 0.4334 0.44 0.4148 0.4285 367744.0
April 29, 2020 0.4579 0.4599 0.4147 0.4317 1.219M
April 28, 2020 0.483 0.483 0.43 0.4488 1.931M
April 27, 2020 0.49 0.49 0.4529 0.4888 1.775M
April 24, 2020 0.45 0.475 0.4452 0.4647 1.835M
April 23, 2020 0.4302 0.4494 0.4179 0.4437 2.708M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 0.20 Mar 18 2020
Maximum 0.85 Jun 05 2015
Average 0.4992
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.