Denison Mines Corp (DNN) Historical Stock Data
1.54 ↑0.02 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNN is up 0.52% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.48 | 1.56 | 41.73M |
| 2025-05-08 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.49 | 1.57 | 51.28M |
| 2025-05-07 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.47 | 1.54 | 58.78M |
| 2025-05-06 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.39 | 1.49 | 78.60M |
| 2025-05-05 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.40 | 1.46 | 58.94M |
| 2025-05-02 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.43 | 1.50 | 64.95M |
| 2025-05-01 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.38 | 1.46 | 78.61M |
| 2025-04-30 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.36 | 1.43 | 57.10M |
| 2025-04-29 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.41 | 1.48 | 62.48M |
| 2025-04-28 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.37 | 1.48 | 61.52M |
| 2025-04-25 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.37 | 1.42 | 37.19M |
| 2025-04-24 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.37 | 1.43 | 41.53M |
| 2025-04-23 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.31 | 1.41 | 56.13M |
| 2025-04-22 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.31 | 39.65M |
| 2025-04-21 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.24 | 1.37 | 58.05M |
| 2025-04-17 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.31 | 1.39 | 48.06M |
| 2025-04-16 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.26 | 1.36 | 96.44M |
| 2025-04-15 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.26 | 1.34 | 71.71M |
| 2025-04-14 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.28 | 1.35 | 61.97M |
| 2025-04-11 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.25 | 1.33 | 68.34M |
| 2025-04-10 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.21 | 1.28 | 91.51M |
| 2025-04-09 | 1.14 | 1.30 | ↑$0.16 (14.04%) | 1.13 | 1.30 | 88.20M |
| 2025-04-08 | 1.25 | 1.15 | ↓$0.10 (-8.00%) | 1.13 | 1.26 | 76.06M |
| 2025-04-07 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.08 | 1.26 | 106.87M |
| 2025-04-04 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.12 | 1.23 | 83.30M |
| 2025-04-03 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.23 | 1.30 | 62.02M |
| 2025-04-02 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 71.74M |
| 2025-04-01 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.27 | 1.35 | 79.51M |
| 2025-03-31 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.28 | 1.33 | 59.54M |
| 2025-03-28 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.33 | 1.40 | 70.86M |
Create an account or log in to view more rows.
$DNN jeez
$DNN Short again!!
$DNN 5 minute looks sexy
$DNN is anyone really buying this shit
$DNN buy the dip were blasting off
$DNN LETS GOOOOOOOO!!!!!!!
$DNN Here we go!!!
$DNN To the moon!!
$DNN who here can't stand the CEO?
$DNN green shoots