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 0.87% 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
more quote information »

DNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.231.041.1524,191,0950.1110.48%
1 Month1.231.250.931.0915,712,831-0.07-5.69%
3 Months1.331.8050.86281.2133,678,141-0.17-12.78%
6 Months0.351.8050.33561.1419,094,7810.81231.43%
1 Year0.43891.8050.3021.099,989,5470.7211164.3%
3 Years0.461.8050.191.033,744,8920.70152.17%
5 Years0.54181.8050.190.98994662,462,1680.6182114.1%

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
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.