Denison Mines(DE:IUQ)
€1.960.00 (0.00%)
DE:IUQ
Denison Mines historical prices
€1.96
At close:0.00 (0.00%)
Denison Mines (IUQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | +1.71% | 0 | 0.00 |
| Nov 09, 2026 | 1.96 | 2.08 | 1.96 | 2.07 | 2.07 | +7.63% | 0 | 0.00 |
| Nov 06, 2026 | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | +7.17% | 250 | 0.19 |
| Nov 05, 2026 | 1.83 | 1.83 | 1.73 | 1.80 | 1.80 | -1.91% | 971 | 0.76 |
| Nov 04, 2026 | 1.86 | 1.93 | 1.83 | 1.83 | 1.83 | -1.24% | 1,000 | 0.78 |
| Nov 03, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -4.82% | 10,256 | 9.11 |
| Nov 02, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -8.06% | 11,490 | 12.17 |
| Oct 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | +2.17% | 4,650 | 5.34 |
| Oct 29, 2026 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -3.04% | 2,290 | 2.75 |
| Oct 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +2.44% | 0 | 0.00 |
| Oct 27, 2026 | 1.96 | 2.09 | 1.96 | 2.09 | 2.09 | +7.79% | 0 | 0.00 |
| Oct 26, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.94% | 1,500 | 1.80 |
| Oct 23, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -5.65% | 600 | 0.72 |
| Oct 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.83% | 685 | 0.83 |
| Oct 21, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | +2.65% | 0 | 0.00 |
| Oct 20, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | +0.25% | 0 | 0.00 |
| Oct 19, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -10.01% | 0 | 0.00 |
| Oct 16, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | +8.68% | 2,000 | 2.46 |
| Oct 15, 2026 | 1.95 | 2.04 | 1.89 | 2.04 | 2.04 | +4.62% | 8,483 | 12.51 |
| Oct 14, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -6.25% | 350 | 0.52 |
| Oct 13, 2026 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -2.80% | 768 | 1.16 |
| Oct 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.52% | 2,000 | 3.18 |
| Oct 09, 2026 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | +1.83% | 3,000 | 5.16 |
| Oct 08, 2026 | 2.27 | 2.31 | 2.13 | 2.13 | 2.13 | -5.45% | 2,898 | 5.04 |
| Oct 07, 2026 | 2.41 | 2.49 | 2.26 | 2.26 | 2.26 | -8.48% | 800 | 1.42 |
| Oct 06, 2026 | 2.31 | 2.50 | 2.31 | 2.47 | 2.47 | +9.26% | 2,300 | 4.38 |
| Oct 05, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.62% | 300 | 0.58 |
| Oct 02, 2026 | 2.24 | 2.32 | 2.24 | 2.27 | 2.27 | +1.70% | 2,900 | 6.10 |
| Oct 01, 2026 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -3.12% | 0 | 0.00 |
| Sep 30, 2026 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | +1.95% | 2,000 | 4.02 |
| Sep 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.61% | 0 | 0.00 |
| Sep 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | -1.54% | 0 | 0.00 |
| Sep 24, 2026 | 2.46 | 2.46 | 2.29 | 2.33 | 2.33 | -6.00% | 600 | 1.23 |
| Sep 23, 2026 | 2.54 | 2.57 | 2.47 | 2.48 | 2.48 | -2.28% | 50 | 0.10 |
| Sep 22, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | +2.34% | 0 | 0.00 |
| Sep 21, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -0.44% | 0 | 0.00 |
| Sep 18, 2026 | 2.50 | 2.50 | 2.46 | 2.49 | 2.49 | -0.95% | 122 | 0.24 |
| Sep 17, 2026 | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | +1.74% | 71 | 0.14 |
| Sep 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +1.19% | 0 | 0.00 |
| Sep 15, 2026 | 2.40 | 2.55 | 2.40 | 2.45 | 2.45 | -1.05% | 3,300 | 6.79 |
| Sep 14, 2026 | 2.61 | 2.67 | 2.47 | 2.47 | 2.47 | -6.40% | 1,000 | 2.09 |
| Sep 11, 2026 | 2.76 | 2.78 | 2.59 | 2.64 | 2.64 | -5.91% | 4,000 | 9.62 |
| Sep 10, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -3.54% | 500 | 1.06 |
| Sep 09, 2026 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | -0.68% | 0 | 0.00 |
| Sep 08, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -2.33% | 48 | 0.09 |
| Sep 07, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +3.63% | 1,500 | 2.95 |
| Sep 04, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | +3.76% | 0 | 0.00 |
| Sep 03, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.92% | 0 | 0.00 |
