Denison Mines Corp Recent Share Price (USX:DNN)

8 Followers USX:DNN - Denison Mines Corp Denison Mines Corp
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2020	USD	0.32	0.33	0.32	0.33	0.33	+0.02 (+6.45%)	1,089,500
26 Oct 2020	USD	0.33	0.34	0.31	0.31	0.31	-0.02 (-6.06%)	2,025,500
23 Oct 2020	USD	0.35	0.35	0.33	0.33	0.33	-0.017 (-4.95%)	1,743,600
22 Oct 2020	USD	0.3496	0.3547	0.342	0.3472	0.3472	-0.003 (-0.80%)	2,027,681
21 Oct 2020	USD	0.36	0.36	0.34	0.35	0.35	0.0 (0.0%)	4,059,000
20 Oct 2020	USD	0.35	0.36	0.35	0.35	0.35	0.0 (0.0%)	2,038,200
19 Oct 2020	USD	0.35	0.35	0.34	0.35	0.35	0.0 (0.0%)	1,781,100
16 Oct 2020	USD	0.34	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	3,323,900
15 Oct 2020	USD	0.35	0.35	0.34	0.34	0.34	0.0 (0.0%)	3,427,200
14 Oct 2020	USD	0.34	0.34	0.34	0.34	0.34	-0.01 (-2.86%)	4,124,600
13 Oct 2020	USD	0.35	0.36	0.34	0.35	0.35	0.0 (0.0%)	4,055,900
12 Oct 2020	USD	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	2,726,100
9 Oct 2020	USD	0.37	0.38	0.36	0.36	0.36	-0.01 (-2.70%)	4,416,700
8 Oct 2020	USD	0.38	0.39	0.36	0.37	0.37	-0.09 (-19.57%)	14,614,400
7 Oct 2020	USD	0.42	0.53	0.41	0.46	0.46	+0.04 (+9.52%)	18,132,900
6 Oct 2020	USD	0.43	0.43	0.41	0.42	0.42	0.0 (0.0%)	1,157,900
5 Oct 2020	USD	0.42	0.42	0.4	0.42	0.42	+0.01 (+2.44%)	670,300
2 Oct 2020	USD	0.4	0.41	0.39	0.41	0.41	+0.01 (+2.50%)	763,000
1 Oct 2020	USD	0.43	0.43	0.4	0.4	0.4	-0.007 (-1.62%)	657,500
30 Sep 2020	USD	0.41	0.4227	0.3867	0.4066	0.4066	-0.003 (-0.83%)	1,932,290
29 Sep 2020	USD	0.42	0.43	0.41	0.41	0.41	-0.01 (-2.38%)	1,301,200
28 Sep 2020	USD	0.42	0.43	0.41	0.42	0.42	+0.002 (+0.38%)	1,214,300
25 Sep 2020	USD	0.411	0.4192	0.3952	0.4184	0.4184	+0.008 (+2.05%)	798,374
24 Sep 2020	USD	0.42	0.42	0.4	0.41	0.41	-0.01 (-2.38%)	1,266,100
23 Sep 2020	USD	0.42	0.42	0.38	0.42	0.42	+0.01 (+2.44%)	1,341,600
22 Sep 2020	USD	0.42	0.42	0.41	0.41	0.41	-0.01 (-2.38%)	727,100
21 Sep 2020	USD	0.43	0.43	0.4	0.42	0.42	-0.01 (-2.33%)	1,207,300
18 Sep 2020	USD	0.45	0.46	0.43	0.43	0.43	-0.021 (-4.72%)	988,700
17 Sep 2020	USD	0.46	0.4704	0.441	0.4513	0.4513	+0.001 (+0.29%)	454,426
16 Sep 2020	USD	0.47	0.48	0.45	0.45	0.45	-0.02 (-4.26%)	1,077,500

Unicorn Response |