TipRanks
Go Ultimate55% OFF

Denison Mines (DNN) Historical Prices

DNN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.252.262.162.212.21-6.75%27,605,7701.06
Oct 29, 20262.342.412.332.372.37-1.25%17,367,6310.67
Oct 28, 20262.392.422.332.402.40+0.42%26,744,4391.03
Oct 27, 20262.252.402.242.392.39+8.64%27,839,6701.07
Oct 26, 20262.182.212.102.202.20+1.38%19,622,9900.75
Oct 23, 20262.152.202.112.172.17+0.46%24,301,3590.93
Oct 22, 20262.262.292.152.162.16-7.30%24,385,8910.93
Oct 21, 20262.312.342.292.332.33+2.64%27,884,7111.07
Oct 20, 20262.262.322.232.272.27+0.00%35,235,7811.36
Oct 19, 20262.302.322.242.272.27-0.44%29,163,4711.13
Oct 16, 20262.352.392.232.282.28-3.39%21,181,1890.82
Oct 15, 20262.132.372.102.362.36+9.26%41,856,9411.66
Oct 14, 20262.262.292.152.162.16-7.30%30,874,5701.23
Oct 13, 20262.352.362.292.332.33-1.69%30,106,5291.19
Oct 12, 20262.422.432.352.372.37-2.47%10,669,9300.42
Oct 09, 20262.402.472.372.432.43+2.97%23,411,6310.92
Oct 08, 20262.522.552.342.362.36-7.81%57,283,7702.27
Oct 07, 20262.652.652.542.562.56-5.54%20,710,9710.82
Oct 06, 20262.672.832.672.712.71+3.04%55,642,3282.26
Oct 05, 20262.582.652.562.632.63+2.33%27,780,1311.13
Oct 02, 20262.602.632.562.572.57+1.18%30,000,2501.22
Oct 01, 20262.582.612.522.542.54-1.93%17,455,9900.71
Sep 30, 20262.622.702.572.592.59+0.00%34,326,9221.43
Sep 29, 20262.622.632.552.592.59+0.39%24,153,6091.00
Sep 28, 20262.602.632.552.582.58-2.64%17,834,4900.74
Sep 25, 20262.632.662.592.652.65+0.76%30,948,1001.29
Sep 24, 20262.812.822.622.632.63-6.74%36,811,2731.56
Sep 23, 20262.892.912.822.822.82-3.75%21,162,5290.89
Sep 22, 20262.922.972.842.932.93+1.38%18,984,1800.80
Sep 21, 20262.892.952.832.892.89+1.05%16,458,3690.69
Sep 18, 20262.932.962.792.862.86-1.04%33,976,1681.42
Sep 17, 20262.902.912.842.892.89+2.48%15,754,9500.66
Sep 16, 20262.892.922.772.822.82-1.40%21,337,4490.88
Sep 15, 20262.902.942.792.862.86-1.04%21,347,0290.87
Sep 14, 20262.932.962.802.892.89-4.30%25,921,5511.06
Sep 11, 20263.263.273.003.023.02-6.50%25,532,5701.04
Sep 10, 20263.263.303.213.233.23-3.58%15,624,4700.63
Sep 09, 20263.353.443.323.353.35+0.00%24,717,5611.00
Sep 08, 20263.423.483.333.353.35-2.05%29,139,9301.19
Sep 07, 20263.393.463.383.423.42+0.00%00.00
Sep 04, 20263.393.463.383.423.42+0.29%21,142,6990.85
Sep 03, 20263.313.413.313.413.41+5.90%30,705,5801.23
Sep 02, 20263.253.333.193.223.22+0.63%21,347,3110.86
Sep 01, 20263.293.343.203.203.20-5.60%22,871,1990.92
Aug 31, 20263.353.423.343.393.39+0.00%22,652,8690.90
Aug 28, 20263.673.703.363.393.39-7.63%30,534,5611.23
Aug 27, 20263.663.703.613.673.67+1.10%17,327,6000.69
Aug 26, 20263.743.853.603.633.63-2.42%27,661,3111.11
Aug 25, 20263.553.833.553.723.72+5.08%40,548,7111.66
Aug 24, 20263.503.603.433.543.54+1.14%33,562,8011.37