Denison Mines Corp (DNN) Historical Stock Data

2.28 ↓0.09 (-3.80%)

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

Historical Data

In the past 30 trading days, DNN is up 0.76% a day on average. There have been 20 days where Denison Mines Corp closed green and 10 days where DNN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.06	2.12	↑$0.06 (2.91%)	2.01	2.19	18.46M
2024-11-06	2.10	2.04	↓$0.06 (-2.86%)	2.03	2.13	14.18M
2024-11-05	2.07	2.06	↓$0.01 (-0.48%)	2.05	2.11	8.35M
2024-11-04	2.04	2.07	↑$0.03 (1.47%)	2.00	2.09	15.18M
2024-11-01	2.13	2.08	↓$0.05 (-2.35%)	2.06	2.17	17.45M
2024-10-31	2.12	2.10	↓$0.02 (-0.94%)	2.05	2.15	18.53M
2024-10-30	2.15	2.15	↑$0.00 (0.00%)	2.12	2.19	12.45M
2024-10-29	2.25	2.16	↓$0.09 (-4.00%)	2.15	2.27	15.83M
2024-10-28	2.17	2.23	↑$0.06 (2.76%)	2.14	2.26	22.47M
2024-10-25	2.19	2.19	↑$0.00 (0.00%)	2.14	2.23	13.83M
2024-10-24	2.18	2.20	↑$0.02 (0.92%)	2.14	2.22	17.62M
2024-10-23	2.25	2.17	↓$0.08 (-3.56%)	2.13	2.27	22.12M
2024-10-22	2.25	2.29	↑$0.04 (1.78%)	2.21	2.31	20.45M
2024-10-21	2.40	2.29	↓$0.11 (-4.58%)	2.24	2.40	27.72M
2024-10-18	2.26	2.38	↑$0.12 (5.31%)	2.21	2.40	43.63M
2024-10-17	2.20	2.23	↑$0.03 (1.36%)	2.18	2.31	33.35M
2024-10-16	1.99	2.18	↑$0.19 (9.55%)	1.98	2.24	54.52M
2024-10-15	1.93	1.93	↑$0.00 (0.00%)	1.86	1.94	16.49M
2024-10-14	1.90	1.93	↑$0.03 (1.58%)	1.88	1.95	10.40M
2024-10-11	1.86	1.92	↑$0.06 (3.23%)	1.84	1.92	18.64M
2024-10-10	1.82	1.88	↑$0.06 (3.30%)	1.82	1.89	14.50M