Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Denison Mines Corp | DNN | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0122 | -2.5% | 0.475001 | 0.475001 | 0.488499 | 0.48 | 0.4872 | 12:25:16 |
DNN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.52 | 0.5794 | 0.47 | 0.4961327 | 1,067,225 | -0.045 | -8.65% |
| 1 Month | 0.3601 | 0.5794 | 0.3431 | 0.4571779 | 1,246,467 | 0.1149 | 31.91% |
| 3 Months | 0.434 | 0.5794 | 0.3211 | 0.4124553 | 884,822 | 0.041 | 9.45% |
| 6 Months | 0.3431 | 0.5794 | 0.19 | 0.370373 | 994,432 | 0.1319 | 38.44% |
| 1 Year | 0.4301 | 0.5794 | 0.19 | 0.385138 | 702,993 | 0.0449 | 10.44% |
| 3 Years | 0.45 | 0.69 | 0.19 | 0.4694541 | 600,279 | 0.025 | 5.56% |
| 5 Years | 0.5267 | 0.84 | 0.19 | 0.4941036 | 565,166 | -0.0517 | -9.82% |
DNN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10 2020 | 0.49 | 0.00 | 0.0% | 0.499 | 0.51 | 0.481 | 601,454 |
| Aug 07 2020 | 0.49 | 0.01 | 2.08% | 0.4899 | 0.50 | 0.47 | 860,876 |
| Aug 06 2020 | 0.48 | -0.0399 | -7.67% | 0.50 | 0.5199 | 0.47 | 763,414 |
| Aug 05 2020 | 0.5199 | 0.0299 | 6.1% | 0.51 | 0.5794 | 0.48 | 1,349,790 |
| Aug 04 2020 | 0.49 | -0.05 | -9.26% | 0.52 | 0.52 | 0.4701 | 1,760,593 |
| Aug 03 2020 | 0.54 | 0.0701 | 14.92% | 0.48 | 0.54 | 0.4425 | 1,781,934 |
| Jul 31 2020 | 0.4699 | 0.046 | 10.85% | 0.4239 | 0.48 | 0.4021 | 1,985,727 |
| Jul 30 2020 | 0.4239 | -0.0109 | -2.51% | 0.46 | 0.56 | 0.4035 | 1,320,908 |
| Jul 29 2020 | 0.4348 | -0.0252 | -5.48% | 0.47 | 0.49 | 0.3999 | 1,540,086 |
| Jul 28 2020 | 0.46 | -0.02 | -4.17% | 0.49 | 0.53 | 0.46 | 1,162,469 |
| Jul 27 2020 | 0.48 | 0.03 | 6.67% | 0.47 | 0.48 | 0.44 | 1,065,386 |
| Jul 24 2020 | 0.45 | -0.0125 | -2.7% | 0.47 | 0.4747 | 0.4343 | 642,469 |
| Jul 23 2020 | 0.4625 | 0.0125 | 2.78% | 0.46 | 0.4735 | 0.45 | 1,298,211 |
| Jul 22 2020 | 0.45 | 0.005 | 1.12% | 0.45 | 0.4644 | 0.43 | 1,816,343 |
| Jul 21 2020 | 0.445 | 0.025 | 5.95% | 0.412 | 0.45 | 0.41 | 2,384,165 |
| Jul 20 2020 | 0.42 | 0.02 | 5.0% | 0.40 | 0.4263 | 0.3823 | 1,591,872 |
| Jul 17 2020 | 0.40 | 0.0238 | 6.33% | 0.3852 | 0.40 | 0.3682 | 1,269,945 |
| Jul 16 2020 | 0.3762 | 0.0062 | 1.68% | 0.37 | 0.387 | 0.3612 | 670,288 |
| Jul 15 2020 | 0.37 | 0.021 | 6.02% | 0.36 | 0.3755 | 0.35 | 523,613 |
| Jul 14 2020 | 0.349 | -0.0091 | -2.54% | 0.3601 | 0.3641 | 0.3431 | 539,788 |
| Jul 13 2020 | 0.3581 | -0.0077 | -2.1% | 0.37 | 0.37 | 0.35 | 547,299 |
