Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded
![]() |
|
---|---|---|---|---|
0.10 | 9.09% | 1.20 | 19:58:34 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.13 | 1.11 | 1.20 | 1.19 | 1.10 |
DNN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.07 | 1.20 | 0.98 | 1.06 | 11,090,410 | 0.13 | 12.15% |
1 Month | 1.71 | 1.71 | 0.98 | 1.28 | 11,192,852 | -0.51 | -29.82% |
3 Months | 1.18 | 1.83 | 0.98 | 1.51 | 12,375,981 | 0.02 | 1.69% |
6 Months | 1.80 | 1.91 | 0.98 | 1.47 | 10,667,831 | -0.60 | -33.33% |
1 Year | 1.16 | 2.14 | 0.9155 | 1.48 | 12,009,225 | 0.04 | 3.45% |
3 Years | 0.52 | 2.14 | 0.19 | 1.28 | 7,688,738 | 0.68 | 130.77% |
5 Years | 0.515 | 2.14 | 0.19 | 1.24 | 4,854,335 | 0.685 | 133.01% |
DNN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2022 | 1.19 | 0.09 | 8.18% | 1.13 | 1.20 | 1.11 | 10,500,983 |
May 16 2022 | 1.10 | 0.01 | 0.92% | 1.11 | 1.12 | 1.065 | 9,445,179 |
May 13 2022 | 1.09 | 0.07 | 6.86% | 1.07 | 1.14 | 1.05 | 10,485,795 |
May 12 2022 | 1.02 | -0.01 | -0.97% | 1.00 | 1.08 | 0.98 | 15,539,599 |
May 11 2022 | 1.03 | -0.05 | -4.63% | 1.08 | 1.13 | 1.02 | 9,461,593 |
May 10 2022 | 1.08 | 0.03 | 2.86% | 1.07 | 1.13 | 1.03 | 10,519,886 |
May 09 2022 | 1.05 | -0.15 | -12.5% | 1.13 | 1.15 | 1.04 | 18,011,121 |
May 06 2022 | 1.20 | -0.02 | -1.64% | 1.18 | 1.23 | 1.14 | 8,590,409 |
May 05 2022 | 1.22 | -0.14 | -10.29% | 1.36 | 1.39 | 1.21 | 12,218,215 |
May 04 2022 | 1.36 | 0.06 | 4.62% | 1.29 | 1.36 | 1.24 | 8,396,990 |
May 03 2022 | 1.30 | 0.04 | 3.17% | 1.26 | 1.31 | 1.25 | 6,371,095 |
May 02 2022 | 1.26 | -0.05 | -3.82% | 1.27 | 1.29 | 1.22 | 8,342,489 |
Apr 29 2022 | 1.31 | -0.05 | -3.68% | 1.37 | 1.42 | 1.28 | 9,159,353 |
Apr 28 2022 | 1.36 | 0.05 | 3.82% | 1.32 | 1.365 | 1.25 | 9,440,452 |
Apr 27 2022 | 1.31 | 0.01 | 0.77% | 1.30 | 1.36 | 1.29 | 10,389,042 |
Apr 26 2022 | 1.30 | -0.08 | -5.8% | 1.40 | 1.41 | 1.29 | 11,595,904 |
Apr 25 2022 | 1.38 | -0.05 | -3.5% | 1.35 | 1.39 | 1.30 | 13,997,897 |
Apr 22 2022 | 1.43 | -0.08 | -5.3% | 1.50 | 1.5198 | 1.37 | 14,769,147 |
Apr 21 2022 | 1.51 | -0.16 | -9.58% | 1.66 | 1.67 | 1.50 | 12,669,416 |
Apr 20 2022 | 1.67 | 0.07 | 4.37% | 1.61 | 1.68 | 1.56 | 11,410,887 |
Apr 19 2022 | 1.60 | -0.10 | -5.88% | 1.71 | 1.71 | 1.58 | 13,042,562 |
Apr 18 2022 | 1.70 | -0.04 | -2.3% | 1.76 | 1.76 | 1.68 | 9,502,886 |