DNN

Denison Mines Historical Data

Company Name Stock Ticker Symbol Market Type
Denison Mines Corp DNN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0315 -2.63% 1.1685 11:54:03
Open Price Low Price High Price Close Price Prev Close
1.19 1.15 1.19 1.20
more quote information »

DNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.281.151.214,193,427-0.0115-0.97%
1 Month1.051.281.03421.174,755,9470.118511.29%
3 Months1.131.400.911.145,666,9770.03853.41%
6 Months1.261.830.911.388,902,722-0.0915-7.26%
1 Year1.062.140.911.4811,254,6870.108510.24%
3 Years0.402.140.191.278,132,3570.7685192.13%
5 Years0.4582.140.191.245,117,7940.7105155.13%

DNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.20 -0.01 -0.83% 1.22 1.23 1.19 2,546,712
Aug 11 2022 1.21 0.02 1.68% 1.20 1.24 1.20 3,993,014
Aug 10 2022 1.19 0.01 0.85% 1.22 1.22 1.17 3,763,141
Aug 09 2022 1.18 -0.06 -4.84% 1.24 1.24 1.16 3,092,928
Aug 08 2022 1.24 0.08 6.9% 1.18 1.28 1.18 7,571,342
Aug 05 2022 1.16 0.01 0.87% 1.16 1.19 1.13 5,336,142
Aug 04 2022 1.15 -0.03 -2.54% 1.18 1.1987 1.13 5,148,172
Aug 03 2022 1.18 -0.01 -0.84% 1.22 1.22 1.17 3,343,843
Aug 02 2022 1.19 0.04 3.48% 1.15 1.20 1.15 4,475,237
Aug 01 2022 1.15 -0.04 -3.36% 1.18 1.18 1.15 2,404,235
Jul 29 2022 1.19 -0.04 -3.25% 1.20 1.21 1.15 10,305,220
Jul 28 2022 1.23 0.02 1.65% 1.21 1.24 1.17 5,740,432
Jul 27 2022 1.21 0.08 7.08% 1.15 1.21 1.14 6,314,537
Jul 26 2022 1.13 0.01 0.89% 1.12 1.15 1.10 4,310,420
Jul 25 2022 1.12 0.07 6.67% 1.08 1.12 1.0342 3,387,562
Jul 22 2022 1.05 -0.08 -7.08% 1.12 1.15 1.05 3,346,137
Jul 21 2022 1.13 -0.06 -5.04% 1.16 1.18 1.12 4,494,077
Jul 20 2022 1.19 0.03 2.59% 1.16 1.19 1.13 3,958,109
Jul 19 2022 1.16 0.09 8.41% 1.12 1.17 1.09 5,224,241
Jul 18 2022 1.07 0.03 2.88% 1.05 1.11 1.05 6,366,644
Jul 15 2022 1.04 -0.01 -0.95% 1.05 1.06 1.02 2,293,462
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.

Log in to InvestorsHub
Register Now