DNN

Denison Mines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Denison Mines Corp DNN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.99% 1.02 07:44:10
Open Price Low Price High Price Close Price Prev Close
1.01
more quote information »

DNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.140.931.0313,730,659-0.08-7.27%
1 Month1.091.350.931.1317,807,710-0.07-6.42%
3 Months0.661.8050.6221.1934,939,4670.3654.55%
6 Months0.3571.8050.3021.1417,964,5970.663185.71%
1 Year0.431.8050.3021.099,410,4600.59137.21%
3 Years0.49061.8050.191.023,558,6310.5294107.91%
5 Years0.62081.8050.190.9837512,345,4820.399264.3%

DNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 1.01 0.03 2.77% 0.9737 1.02 0.93 13,334,171
Apr 19 2021 0.9828 -0.0772 -7.28% 1.03 1.05 0.9701 15,766,251
Apr 16 2021 1.06 0.02 1.92% 1.05 1.07 1.00 12,224,673
Apr 15 2021 1.04 -0.02 -1.9% 1.08 1.09 1.03 12,384,796
Apr 14 2021 1.0601 -0.01 -0.93% 1.10 1.14 1.05 14,943,405
Apr 13 2021 1.07 -0.02 -1.83% 1.10 1.11 1.05 9,373,879
Apr 12 2021 1.09 -0.07 -6.03% 1.13 1.14 1.03 20,192,838
Apr 09 2021 1.16 -0.07 -5.69% 1.23 1.25 1.14 13,590,052
Apr 08 2021 1.23 0.03 2.5% 1.22 1.26 1.20 11,431,777
Apr 07 2021 1.20 -0.05 -4.0% 1.25 1.255 1.20 12,173,798
Apr 06 2021 1.25 -0.05 -3.85% 1.33 1.35 1.21 26,754,107
Apr 05 2021 1.30 0.12 10.17% 1.22 1.3284 1.17 50,268,368
Apr 01 2021 1.18 0.10 9.26% 1.12 1.20 1.10 24,685,458
Mar 31 2021 1.08 -0.01 -0.92% 1.09 1.18 1.06 24,489,581
Mar 30 2021 1.09 0.00 0.0% 1.07 1.10 1.03 15,107,402
Mar 29 2021 1.09 0.01 0.93% 1.08 1.10 1.02 15,839,441
Mar 26 2021 1.08 0.04 3.85% 1.07 1.10 1.03 12,073,462
Mar 25 2021 1.04 0.02 1.96% 1.01 1.09 1.01 16,864,268
Mar 24 2021 1.02 -0.07 -6.42% 1.09 1.13 1.01 16,946,659
Mar 23 2021 1.09 -0.04 -3.54% 1.19 1.19 1.07 22,291,486
Mar 22 2021 1.13 0.02 1.8% 1.14 1.24 1.12 29,918,276
See More Historical Prices »


Your Recent History
AMEX
DNN
Denison Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.