ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DNN Denison Mines Corp

1.85
0.05 (2.78%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Denison Mines Corp DNN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 2.78% 1.85 17:59:44
Open Price Low Price High Price Close Price Prev Close
1.84 1.82 1.87 1.86 1.80
more quote information »

DNN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.821.881.731.818,294,4900.031.65%
1 Month1.601.891.501.738,576,0420.2515.63%
3 Months1.421.891.421.6210,215,2570.4330.28%
6 Months1.181.891.141.526,992,4880.6756.78%
1 Year1.171.890.9221.395,721,0550.6858.12%
3 Years0.4052.140.3981.3310,261,7541.45356.79%
5 Years0.57862.140.191.286,453,7331.27219.74%

DNN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 1.86 0.06 3.33% 1.84 1.87 1.82 9,735,880
Dec 01 2023 1.80 -0.03 -1.64% 1.81 1.87 1.79 8,492,076
Nov 30 2023 1.83 0.09 5.17% 1.74 1.85 1.73 12,410,830
Nov 29 2023 1.74 -0.09 -4.92% 1.82 1.82 1.74 8,016,549
Nov 28 2023 1.83 -0.05 -2.66% 1.87 1.88 1.82 6,713,300
Nov 27 2023 1.88 0.03 1.62% 1.82 1.88 1.82 5,839,697
Nov 24 2023 1.85 0.00 0.0% 1.85 1.89 1.835 2,962,000
Nov 22 2023 1.85 0.01 0.54% 1.85 1.85 1.79 6,800,017
Nov 21 2023 1.84 0.00 0.0% 1.85 1.86 1.79 10,218,971
Nov 20 2023 1.84 0.06 3.37% 1.79 1.84 1.78 11,602,980
Nov 17 2023 1.78 0.03 1.71% 1.76 1.80 1.74 12,233,817
Nov 16 2023 1.75 0.07 4.17% 1.67 1.75 1.655 11,452,452
Nov 15 2023 1.68 -0.01 -0.59% 1.69 1.69 1.64 5,922,865
Nov 14 2023 1.69 0.03 1.81% 1.68 1.70 1.6343 10,011,908
Nov 13 2023 1.66 0.07 4.4% 1.58 1.69 1.57 9,721,463
Nov 10 2023 1.59 0.02 1.27% 1.58 1.61 1.525 7,899,825
Nov 09 2023 1.57 0.06 3.97% 1.54 1.62 1.529 10,499,911
Nov 08 2023 1.51 -0.04 -2.58% 1.54 1.56 1.50 6,027,439
Nov 07 2023 1.55 0.01 0.65% 1.53 1.57 1.50 9,444,944
Nov 06 2023 1.54 -0.06 -3.75% 1.60 1.61 1.53 6,673,751
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock