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 | 0.87% | 1.16 | 19:59:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.15 | 1.13 | 1.205 | 1.19 | 1.15 |
DNN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.05 | 1.23 | 1.04 | 1.15 | 24,191,095 | 0.11 | 10.48% |
| 1 Month | 1.23 | 1.25 | 0.93 | 1.09 | 15,712,831 | -0.07 | -5.69% |
| 3 Months | 1.33 | 1.805 | 0.8628 | 1.21 | 33,678,141 | -0.17 | -12.78% |
| 6 Months | 0.35 | 1.805 | 0.3356 | 1.14 | 19,094,781 | 0.81 | 231.43% |
| 1 Year | 0.4389 | 1.805 | 0.302 | 1.09 | 9,989,547 | 0.7211 | 164.3% |
| 3 Years | 0.46 | 1.805 | 0.19 | 1.03 | 3,744,892 | 0.70 | 152.17% |
| 5 Years | 0.5418 | 1.805 | 0.19 | 0.9899466 | 2,462,168 | 0.6182 | 114.1% |
DNN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2021 | 1.19 | 0.04 | 3.48% | 1.15 | 1.205 | 1.13 | 10,807,056 |
| May 06 2021 | 1.15 | -0.05 | -4.17% | 1.20 | 1.22 | 1.11 | 21,873,209 |
| May 05 2021 | 1.20 | 0.12 | 11.11% | 1.12 | 1.23 | 1.11 | 42,056,566 |
| May 04 2021 | 1.08 | -0.08 | -6.9% | 1.12 | 1.17 | 1.07 | 23,889,770 |
| May 03 2021 | 1.16 | 0.10 | 9.43% | 1.08 | 1.18 | 1.07 | 42,890,446 |
| Apr 30 2021 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 1.04 | 7,218,288 |
| Apr 29 2021 | 1.07 | -0.01 | -0.93% | 1.09 | 1.11 | 1.01 | 13,141,015 |
| Apr 28 2021 | 1.08 | 0.05 | 4.85% | 1.02 | 1.08 | 1.01 | 10,630,021 |
| Apr 27 2021 | 1.03 | -0.01 | -0.96% | 1.06 | 1.07 | 1.02 | 7,617,545 |
| Apr 26 2021 | 1.04 | 0.04 | 4.48% | 1.00 | 1.05 | 0.999 | 11,302,234 |
| Apr 23 2021 | 0.9954 | -0.0044 | -0.44% | 1.00 | 1.03 | 0.982 | 7,615,778 |
| Apr 22 2021 | 0.9998 | -0.0202 | -1.98% | 1.03 | 1.04 | 0.9758 | 9,591,391 |
| Apr 21 2021 | 1.02 | 0.01 | 0.99% | 1.01 | 1.09 | 0.9816 | 13,114,827 |
| 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 |
