Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 0.01 | 0.99% | 1.02 | 07:44:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.01 |
DNN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.10 | 1.14 | 0.93 | 1.03 | 13,730,659 | -0.08 | -7.27% |
| 1 Month | 1.09 | 1.35 | 0.93 | 1.13 | 17,807,710 | -0.07 | -6.42% |
| 3 Months | 0.66 | 1.805 | 0.622 | 1.19 | 34,939,467 | 0.36 | 54.55% |
| 6 Months | 0.357 | 1.805 | 0.302 | 1.14 | 17,964,597 | 0.663 | 185.71% |
| 1 Year | 0.43 | 1.805 | 0.302 | 1.09 | 9,410,460 | 0.59 | 137.21% |
| 3 Years | 0.4906 | 1.805 | 0.19 | 1.02 | 3,558,631 | 0.5294 | 107.91% |
| 5 Years | 0.6208 | 1.805 | 0.19 | 0.983751 | 2,345,482 | 0.3992 | 64.3% |
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 |
