The lowest closing price for Denison Mines (DNN) between 2000 and 2010 was $0.13, on December 9, 2002. It was up 1,277.6% in that time. The latest price is $2.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $2.17 | $2.51 | $2.14 | $2.36 | 72,444,898 |
November 2010 | $1.45 | $2.28 | $1.45 | $2.14 | 92,098,959 |
October 2010 | $1.14 | $1.54 | $1.12 | $1.45 | 41,194,235 |
September 2010 | $0.94 | $1.24 | $0.94 | $1.14 | 21,737,691 |
August 2010 | $1.08 | $1.10 | $0.91 | $0.94 | 10,793,788 |
July 2010 | $0.81 | $1.12 | $0.74 | $1.05 | 14,037,196 |
June 2010 | $0.92 | $0.96 | $0.81 | $0.83 | 6,831,014 |
May 2010 | $1.11 | $1.13 | $0.82 | $0.93 | 13,326,696 |
April 2010 | $1.02 | $1.23 | $0.97 | $1.10 | 18,442,037 |
March 2010 | $0.96 | $1.16 | $0.93 | $1.01 | 16,486,653 |
February 2010 | $0.92 | $1.03 | $0.84 | $0.94 | 11,596,837 |
January 2010 | $0.90 | $1.13 | $0.88 | $0.91 | 21,284,866 |
December 2009 | $0.95 | $0.99 | $0.77 | $0.88 | 18,137,436 |
November 2009 | $1.03 | $1.10 | $0.91 | $0.96 | 17,297,744 |
October 2009 | $1.29 | $1.43 | $0.98 | $1.03 | 43,518,286 |
September 2009 | $0.92 | $1.50 | $0.86 | $1.28 | 36,135,987 |
August 2009 | $1.18 | $1.26 | $0.91 | $0.92 | 14,526,901 |
July 2009 | $1.10 | $1.30 | $0.92 | $1.17 | 17,769,595 |
June 2009 | $1.37 | $1.41 | $0.99 | $1.12 | 27,776,526 |
May 2009 | $1.40 | $1.90 | $1.18 | $1.32 | 40,767,887 |
April 2009 | $0.50 | $1.43 | $0.46 | $1.29 | 29,815,357 |
March 2009 | $0.74 | $0.81 | $0.47 | $0.50 | 17,373,389 |
February 2009 | $0.86 | $0.94 | $0.68 | $0.75 | 12,278,261 |
January 2009 | $0.85 | $1.29 | $0.70 | $0.86 | 25,765,354 |
December 2008 | $0.55 | $0.85 | $0.37 | $0.81 | 21,386,991 |
Daily pricing data for Denison Mines dates back to 7/13/2001, and may be incomplete.
