Register to chat with like-minded investors on our interactive forums.
DNN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 2.06 | -0.05 | -2.37% | 2.12 | 2.16 | 2.05 | 24,491,672 |
| Apr 12 2024 | 2.11 | -0.08 | -3.65% | 2.19 | 2.25 | 2.0805 | 20,497,223 |
| Apr 11 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.21 | 2.08 | 20,847,422 |
| Apr 10 2024 | 2.12 | 0.07 | 3.41% | 2.02 | 2.12 | 2.00 | 15,085,631 |
| Apr 09 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.12 | 2.04 | 16,031,875 |
| Apr 08 2024 | 2.07 | -0.07 | -3.27% | 2.15 | 2.17 | 2.05 | 13,371,139 |
| Apr 05 2024 | 2.14 | -0.02 | -0.93% | 2.12 | 2.22 | 2.10 | 16,245,593 |
| Apr 04 2024 | 2.16 | -0.06 | -2.70% | 2.21 | 2.24 | 2.13 | 22,561,743 |
| Apr 03 2024 | 2.22 | 0.10 | 4.72% | 2.12 | 2.22 | 2.115 | 22,369,611 |
| Apr 02 2024 | 2.12 | 0.05 | 2.42% | 2.06 | 2.12 | 2.015 | 16,658,848 |
| Apr 01 2024 | 2.07 | 0.12 | 5.88% | 1.97 | 2.08 | 1.97 | 19,291,220 |
| Mar 28 2024 | 1.955 | 0.01 | 0.26% | 1.94 | 2.00 | 1.94 | 12,871,241 |
| Mar 27 2024 | 1.95 | 0.00 | 0.26% | 1.96 | 1.97 | 1.91 | 8,490,337 |
| Mar 26 2024 | 1.945 | -0.01 | -0.26% | 1.92 | 1.97 | 1.90 | 10,659,207 |
| Mar 25 2024 | 1.95 | 0.01 | 0.52% | 1.95 | 2.01 | 1.93 | 11,703,077 |
| Mar 22 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1.92 | 6,501,139 |
| Mar 21 2024 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 1.90 | 10,306,559 |
| Mar 20 2024 | 1.93 | 0.10 | 5.46% | 1.84 | 1.94 | 1.82 | 13,810,095 |
| Mar 19 2024 | 1.83 | -0.06 | -3.17% | 1.85 | 1.88 | 1.81 | 16,152,466 |
| Mar 18 2024 | 1.89 | 0.01 | 0.53% | 1.89 | 1.90 | 1.84 | 11,065,721 |
| Mar 15 2024 | 1.88 | 0.09 | 5.03% | 1.79 | 1.89 | 1.78 | 17,965,887 |
| Mar 14 2024 | 1.7899 | 0.00 | -0.01% | 1.80 | 1.81 | 1.73 | 15,254,282 |
| Mar 13 2024 | 1.79 | -0.03 | -1.65% | 1.82 | 1.88 | 1.76 | 23,917,494 |
| Mar 12 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 1.87 | 1.79 | 7,319,845 |
| Mar 11 2024 | 1.82 | -0.02 | -1.09% | 1.85 | 1.86 | 1.80 | 11,814,540 |
| Mar 08 2024 | 1.84 | -0.12 | -6.12% | 1.96 | 1.965 | 1.81 | 17,348,263 |
| Mar 07 2024 | 1.96 | 0.14 | 7.69% | 1.83 | 1.96 | 1.82 | 14,624,324 |
| Mar 06 2024 | 1.82 | 0.02 | 1.11% | 1.83 | 1.88 | 1.82 | 7,357,182 |
| Mar 05 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.88 | 1.80 | 10,172,031 |
| Mar 04 2024 | 1.85 | -0.07 | -3.65% | 1.96 | 1.96 | 1.84 | 11,299,270 |
| Mar 01 2024 | 1.92 | 0.14 | 7.87% | 1.81 | 1.95 | 1.80 | 20,764,766 |
| Feb 29 2024 | 1.78 | -0.02 | -1.11% | 1.81 | 1.83 | 1.75 | 16,730,224 |
| Feb 28 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.88 | 1.79 | 15,831,591 |
| Feb 27 2024 | 1.87 | 0.08 | 4.47% | 1.77 | 1.90 | 1.77 | 22,861,358 |
| Feb 26 2024 | 1.79 | 0.03 | 1.70% | 1.75 | 1.83 | 1.7401 | 13,966,181 |
| Feb 23 2024 | 1.76 | -0.03 | -1.68% | 1.79 | 1.81 | 1.75 | 12,679,019 |
| Feb 22 2024 | 1.79 | -0.06 | -3.24% | 1.86 | 1.88 | 1.79 | 11,778,264 |
| Feb 21 2024 | 1.85 | 0.04 | 2.21% | 1.78 | 1.89 | 1.77 | 16,844,049 |
| Feb 20 2024 | 1.81 | -0.11 | -5.73% | 1.92 | 1.93 | 1.79 | 17,235,057 |
| Feb 16 2024 | 1.92 | -0.01 | -0.52% | 1.94 | 1.96 | 1.92 | 6,634,292 |
| Feb 15 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.97 | 1.92 | 8,094,491 |
| Feb 14 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 2.0085 | 1.95 | 9,664,049 |
| Feb 13 2024 | 1.98 | -0.05 | -2.46% | 2.00 | 2.03 | 1.954 | 14,347,097 |
| Feb 12 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.05 | 1.9805 | 10,352,202 |
| Feb 09 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.0676 | 1.97 | 12,085,324 |
| Feb 08 2024 | 2.00 | -0.09 | -4.31% | 2.10 | 2.118 | 1.98 | 17,398,949 |
| Feb 07 2024 | 2.09 | 0.05 | 2.45% | 2.05 | 2.10 | 2.02 | 12,596,960 |
| Feb 06 2024 | 2.04 | -0.04 | -1.92% | 2.10 | 2.11 | 2.03 | 16,048,761 |
| Feb 05 2024 | 2.08 | -0.03 | -1.42% | 2.12 | 2.13 | 2.03 | 16,246,330 |
| Feb 02 2024 | 2.11 | -0.03 | -1.40% | 2.14 | 2.14 | 2.0834 | 15,676,790 |
| Feb 01 2024 | 2.14 | 0.14 | 7.00% | 2.09 | 2.15 | 2.06 | 29,941,064 |
| Jan 31 2024 | 2.00 | -0.03 | -1.48% | 2.03 | 2.055 | 2.00 | 15,037,778 |
| Jan 30 2024 | 2.03 | 0.08 | 4.10% | 1.97 | 2.03 | 1.95 | 13,941,049 |
| Jan 29 2024 | 1.95 | 0.03 | 1.56% | 1.91 | 1.96 | 1.87 | 9,177,595 |
| Jan 26 2024 | 1.92 | 0.02 | 1.05% | 1.93 | 1.93 | 1.88 | 5,812,974 |
| Jan 25 2024 | 1.90 | -0.07 | -3.55% | 1.98 | 1.98 | 1.88 | 13,194,904 |
| Jan 24 2024 | 1.97 | 0.00 | 0.00% | 2.01 | 2.05 | 1.96 | 9,980,309 |
| Jan 23 2024 | 1.97 | 0.06 | 3.14% | 1.92 | 2.00 | 1.90 | 9,355,809 |
| Jan 22 2024 | 1.91 | -0.05 | -2.55% | 1.94 | 1.98 | 1.91 | 10,328,436 |
| Jan 19 2024 | 1.96 | -0.05 | -2.49% | 2.01 | 2.0292 | 1.95 | 10,463,878 |
| Jan 18 2024 | 2.01 | 0.00 | 0.00% | 2.03 | 2.04 | 1.97 | 9,886,152 |
| Jan 17 2024 | 2.01 | 0.01 | 0.50% | 2.01 | 2.03 | 1.96 | 21,312,825 |
