Denison Energy Corp (IUQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1449999 | -7.19959817277 | 2.0139999 | 2.0139999 | 1.785 | 22463 | 1.90147617 | DE |
| 4 | -0.357 | -16.0377358491 | 2.226 | 2.336 | 1.785 | 20519 | 2.06898687 | DE |
| 12 | 0.163 | 9.55451348183 | 1.706 | 2.388 | 1.621 | 32888 | 2.03278942 | DE |
| 26 | -0.003 | -0.160256410256 | 1.872 | 2.388 | 1.25 | 31191 | 1.80747932 | DE |
| 52 | 0.2755 | 17.2889865077 | 1.5935 | 2.388 | 1.25 | 32054 | 1.83279891 | DE |
| 156 | 0.5385 | 40.4735062007 | 1.3305 | 2.388 | 1.25 | 33335 | 1.75379698 | DE |
| 260 | 0.5385 | 40.4735062007 | 1.3305 | 2.388 | 1.25 | 33335 | 1.75379698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.842 | -0.03 | -1.76 | 1.843 | 1.873 | 1.826 | 16607 |
| 1734643620 | 1.875 | 0.02 | 1.19 | 1.804 | 1.883 | 1.801 | 16796 |
| 1734557220 | 1.853 | -0.07 | -3.59 | 1.932 | 1.956 | 1.853 | 13550 |
| 1734470820 | 1.922 | -0.03 | -1.44 | 1.931 | 1.962 | 1.891 | 38657 |
| 1734384420 | 1.95 | -0.05 | -2.30 | 2.0139999 | 2.0139999 | 1.95 | 26706 |
| 1734125220 | 1.996 | -0.08 | -3.85 | 2.094 | 2.094 | 1.996 | 16683 |
| 1734038820 | 2.076 | -0.05 | -2.54 | 2.098 | 2.136 | 2.0699999 | 17995 |
| 1733952420 | 2.13 | 0.05 | 2.40 | 2.0739999 | 2.146 | 2.0539999 | 14092 |
| 1733866020 | 2.08 | 0 | 0.00 | 2.056 | 2.096 | 2.056 | 3010 |
| 1733779620 | 2.08 | -0.08 | -3.88 | 2.052 | 2.22 | 2 | 77023 |
| 1733520420 | 2.164 | -0.03 | -1.46 | 2.214 | 2.2559999 | 2.156 | 23683 |
| 1733434020 | 2.196 | 0.07 | 3.39 | 2.16 | 2.228 | 2.098 | 12300 |
| 1733347620 | 2.124 | 0.01 | 0.47 | 2.094 | 2.206 | 2.094 | 6399 |
| 1733261220 | 2.114 | -0.09 | -3.91 | 2.114 | 2.178 | 2.0819999 | 28832 |
| 1733174820 | 2.2 | -0.03 | -1.26 | 2.3079999 | 2.318 | 2.146 | 13288 |
| 1732915620 | 2.228 | -0.01 | -0.27 | 2.152 | 2.314 | 2.152 | 18299 |
| 1732829220 | 2.234 | 0.03 | 1.36 | 2.142 | 2.234 | 2.12 | 14225 |
| 1732742820 | 2.204 | 0.07 | 3.09 | 2.196 | 2.242 | 2.15 | 3670 |
| 1732656420 | 2.138 | -0.06 | -2.73 | 2.174 | 2.2519999 | 2.138 | 17601 |
| 1732570020 | 2.198 | -0.06 | -2.83 | 2.226 | 2.336 | 2.168 | 35957 |
| 1732310820 | 2.262 | -0.04 | -1.57 | 2.282 | 2.388 | 2.218 | 82578 |
| 1732224420 | 2.298 | 0.18 | 8.40 | 2.112 | 2.298 | 2.112 | 24677 |
| 1732138020 | 2.12 | -0.13 | -5.69 | 2.23 | 2.25 | 2.12 | 180984 |
| 1732051620 | 2.248 | 0.1 | 4.46 | 2.178 | 2.248 | 2.128 | 192070 |
| 1731965220 | 2.152 | 0.18 | 9.13 | 1.946 | 2.198 | 1.946 | 30350 |
| 1731705960 | 1.972 | -0.02 | -0.95 | 1.926 | 2.118 | 1.902 | 23753 |
| 1731619560 | 1.991 | -0.03 | -1.24 | 1.949 | 1.991 | 1.93 | 15575 |
| 1731533160 | 2.016 | -0.01 | -0.49 | 2.048 | 2.098 | 1.929 | 26198 |
| 1731446820 | 2.0259999 | 0.09 | 4.81 | 1.879 | 2.0259999 | 1.86 | 27860 |
| 1731360420 | 1.933 | 0.05 | 2.38 | 1.883 | 1.984 | 1.86 | 24755 |
| 1731101220 | 1.888 | -0.1 | -5.22 | 1.992 | 1.992 | 1.872 | 12102 |
| 1731014760 | 1.992 | 0.06 | 3.32 | 1.925 | 2.012 | 1.88 | 13391 |
| 1730928360 | 1.928 | 0.06 | 3.21 | 1.946 | 2.0299999 | 1.894 | 14014 |
| 1730841960 | 1.868 | -0.01 | -0.43 | 1.928 | 1.929 | 1.864 | 11454 |
| 1730755560 | 1.876 | -0.07 | -3.70 | 1.875 | 1.924 | 1.831 | 36299 |
| 1730496360 | 1.948 | -0 | -0.05 | 1.969 | 2 | 1.886 | 15070 |
| 1730409960 | 1.949 | -0.05 | -2.50 | 1.942 | 2 | 1.879 | 15302 |
| 1730323560 | 1.999 | -0.03 | -1.33 | 1.999 | 2 | 1.949 | 16995 |
| 1730237160 | 2.0259999 | -0.01 | -0.39 | 2.0819999 | 2.0819999 | 1.978 | 6288 |
| 1730150760 | 2.0339999 | 0.01 | 0.59 | 2.048 | 2.09 | 1.988 | 19222 |
| 1729888020 | 2.0219999 | -0.02 | -0.98 | 2.0219999 | 2.0219999 | 2.004 | 8355 |
| 1729801560 | 2.0419999 | 0.04 | 2.00 | 2.04 | 2.09 | 1.94 | 41234 |
| 1729715160 | 2.0019999 | -0.1 | -4.76 | 2.11 | 2.11 | 2 | 77093 |
| 1729628760 | 2.102 | -0.03 | -1.22 | 2.164 | 2.164 | 2.064 | 50038 |
| 1729542360 | 2.128 | -0.04 | -1.66 | 2.208 | 2.244 | 2.06 | 51264 |
| 1729283160 | 2.164 | 0.13 | 6.60 | 2.118 | 2.188 | 2.0459999 | 76520 |
| 1729196760 | 2.0299999 | 0.04 | 2.11 | 2.0299999 | 2.106 | 1.932 | 92136 |
| 1729110360 | 1.988 | 0.24 | 13.60 | 1.819 | 2.048 | 1.79 | 58034 |
| 1729023960 | 1.75 | -0 | -0.17 | 1.733 | 1.812 | 1.715 | 11220 |
| 1728937620 | 1.753 | -0.01 | -0.40 | 1.774 | 1.785 | 1.707 | 18778 |
| 1728678360 | 1.76 | 0.07 | 4.14 | 1.729 | 1.76 | 1.681 | 36287 |
| 1728591960 | 1.69 | 0.03 | 1.99 | 1.721 | 1.721 | 1.648 | 6213 |
| 1728505560 | 1.657 | -0.06 | -3.66 | 1.729 | 1.73 | 1.657 | 7057 |
| 1728419160 | 1.72 | 0.05 | 3.06 | 1.755 | 1.755 | 1.697 | 12492 |
| 1728332760 | 1.669 | -0.1 | -5.71 | 1.83 | 1.83 | 1.669 | 15295 |
| 1728073560 | 1.77 | 0.03 | 1.72 | 1.71 | 1.799 | 1.7 | 30604 |
| 1727987220 | 1.74 | 0.03 | 1.69 | 1.76 | 1.822 | 1.74 | 131612 |
| 1727900820 | 1.711 | -0.02 | -1.10 | 1.747 | 1.765 | 1.684 | 4610 |
| 1727814420 | 1.73 | 0.1 | 6.00 | 1.682 | 1.735 | 1.621 | 39962 |
| 1727728020 | 1.6319999 | 0.02 | 0.99 | 1.706 | 1.706 | 1.6319999 | 5178 |
| 1727468760 | 1.616 | -0.03 | -1.94 | 1.637 | 1.731 | 1.616 | 12986 |
| 1727382360 | 1.648 | -0.06 | -3.40 | 1.741 | 1.764 | 1.648 | 61335 |
| 1727295960 | 1.706 | 0.09 | 5.31 | 1.681 | 1.74 | 1.609 | 26704 |
| 1727209560 | 1.62 | 0 | 0.19 | 1.6379999 | 1.665 | 1.601 | 57386 |
| 1727123160 | 1.617 | 0.15 | 9.93 | 1.463 | 1.619 | 1.463 | 97438 |
| 1726864020 | 1.471 | 0.05 | 3.59 | 1.375 | 1.497 | 1.375 | 14388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
