Denison Mines Corp (DNN) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNN is down -0.91% a day on average. There have been 10 days where Denison Mines Corp closed green and 20 days where DNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.36 | 1.45 | 64.46M |
| 2025-03-26 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.42 | 1.48 | 63.06M |
| 2025-03-25 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.43 | 1.51 | 69.19M |
| 2025-03-24 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.48 | 1.54 | 55.99M |
| 2025-03-21 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.46 | 1.55 | 71.94M |
| 2025-03-20 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.44 | 1.55 | 60.68M |
| 2025-03-19 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.44 | 1.49 | 45.38M |
| 2025-03-18 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.40 | 1.47 | 49.94M |
| 2025-03-17 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.38 | 1.46 | 47.73M |
| 2025-03-14 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.44 | 39.31M |
| 2025-03-13 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.36 | 1.44 | 56.08M |
| 2025-03-12 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.45 | 51.76M |
| 2025-03-11 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.28 | 1.39 | 91.97M |
| 2025-03-10 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.27 | 1.39 | 80.01M |
| 2025-03-07 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.37 | 1.44 | 65.59M |
| 2025-03-06 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.40 | 1.47 | 76.48M |
| 2025-03-05 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.39 | 1.46 | 47.61M |
| 2025-03-04 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.33 | 1.46 | 68.96M |
| 2025-03-03 | 1.53 | 1.37 | ↓$0.16 (-10.46%) | 1.37 | 1.55 | 81.53M |
| 2025-02-28 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.43 | 1.51 | 61.38M |
| 2025-02-27 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.45 | 1.59 | 68.09M |
| 2025-02-26 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.48 | 1.59 | 70.33M |
| 2025-02-25 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.46 | 1.54 | 69.32M |
| 2025-02-24 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.52 | 1.59 | 59.89M |
| 2025-02-21 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.53 | 1.60 | 51.26M |
| 2025-02-20 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.58 | 1.64 | 53.02M |
| 2025-02-19 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.57 | 1.64 | 61.64M |
Create an account or log in to view more rows.
$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
$DNN looking good today??
$DNN Buy the dip