Denison Mines Corp (DNN) Historical Stock Data

1.89 ↓0.05 (-2.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DNN is down -0.50% a day on average. There have been 15 days where Denison Mines Corp closed green and 15 days where DNN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.92	1.89	↓$0.03 (-1.56%)	1.88	1.96	32.50M
2024-12-19	1.94	1.94	↑$0.00 (0.00%)	1.92	1.98	18.04M
2024-12-18	2.01	1.91	↓$0.10 (-4.98%)	1.91	2.06	25.32M
2024-12-17	2.02	2.03	↑$0.01 (0.50%)	1.97	2.04	24.18M
2024-12-16	2.08	2.05	↓$0.03 (-1.44%)	2.03	2.10	16.70M
2024-12-13	2.15	2.08	↓$0.07 (-3.26%)	2.08	2.17	12.74M
2024-12-12	2.24	2.15	↓$0.09 (-4.02%)	2.15	2.25	16.43M
2024-12-11	2.23	2.25	↑$0.02 (0.90%)	2.15	2.26	18.15M
2024-12-10	2.20	2.22	↑$0.02 (0.91%)	2.16	2.23	16.37M
2024-12-09	2.32	2.19	↓$0.13 (-5.60%)	2.12	2.33	22.22M
2024-12-06	2.33	2.29	↓$0.04 (-1.72%)	2.28	2.34	22.95M
2024-12-05	2.24	2.32	↑$0.08 (3.57%)	2.22	2.37	18.81M
2024-12-04	2.26	2.25	↓$0.01 (-0.44%)	2.21	2.32	20.18M
2024-12-03	2.27	2.24	↓$0.03 (-1.32%)	2.19	2.28	23.20M
2024-12-02	2.41	2.29	↓$0.12 (-4.98%)	2.25	2.42	29.37M
2024-11-29	2.33	2.36	↑$0.03 (1.29%)	2.33	2.47	24.02M
2024-11-27	2.28	2.30	↑$0.02 (0.88%)	2.28	2.38	18.54M
2024-11-26	2.30	2.27	↓$0.03 (-1.30%)	2.26	2.34	21.04M
2024-11-25	2.40	2.32	↓$0.08 (-3.33%)	2.27	2.43	30.20M
2024-11-22	2.38	2.39	↑$0.01 (0.42%)	2.32	2.40	23.35M
2024-11-21	2.29	2.36	↑$0.07 (3.06%)	2.27	2.39	23.59M
2024-11-20	2.36	2.28	↓$0.08 (-3.39%)	2.25	2.38	23.58M
2024-11-19	2.28	2.37	↑$0.09 (3.95%)	2.23	2.38	32.17M
2024-11-18	2.18	2.27	↑$0.09 (4.13%)	2.16	2.33	34.99M
2024-11-15	2.03	2.09	↑$0.06 (2.96%)	2.03	2.22	40.39M
2024-11-14	2.06	2.07	↑$0.01 (0.49%)	2.02	2.09	16.06M
2024-11-13	2.20	2.08	↓$0.12 (-5.45%)	2.06	2.20	28.78M
2024-11-12	1.99	2.15	↑$0.16 (8.04%)	1.99	2.17	28.39M
2024-11-11	2.04	2.04	↑$0.00 (0.00%)	1.97	2.06	25.66M
2024-11-08	2.11	2.04	↓$0.07 (-3.32%)	2.01	2.14	20.67M