Denison Mines More Historical Data - DNN | ADVFN
ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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%)
Pre Market
Last Updated: 07:52:35
Delayed by 15 minutes

DNN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 31 2024 1.80 -0.04 -2.17% 1.84 1.86 1.79 22,772,649
Dec 30 2024 1.84 -0.03 -1.60% 1.87 1.88 1.83 19,892,713
Dec 27 2024 1.87 -0.03 -1.58% 1.89 1.90 1.85 16,078,953
Dec 26 2024 1.90 0.02 1.06% 1.89 1.94 1.868 7,424,569
Dec 24 2024 1.88 -0.07 -3.59% 1.96 1.96 1.87 15,016,199
Dec 23 2024 1.95 0.06 3.17% 1.89 1.95 1.89 12,558,254
Dec 20 2024 1.89 -0.05 -2.58% 1.92 1.96 1.88 24,600,959
Dec 19 2024 1.94 0.03 1.57% 1.94 1.9799 1.9201 17,847,262
Dec 18 2024 1.91 -0.12 -5.91% 2.01 2.06 1.91 24,352,340
Dec 17 2024 2.03 -0.02 -0.98% 2.02 2.04 1.97 23,845,825
Dec 16 2024 2.05 -0.03 -1.44% 2.08 2.10 2.03 16,419,281
Dec 13 2024 2.08 -0.07 -3.26% 2.15 2.1699 2.075 12,735,344
Dec 12 2024 2.15 -0.10 -4.44% 2.24 2.25 2.15 16,277,441
Dec 11 2024 2.25 0.03 1.35% 2.23 2.26 2.15 18,143,940
Dec 10 2024 2.22 0.03 1.37% 2.20 2.23 2.16 16,080,945
Dec 09 2024 2.19 -0.10 -4.37% 2.32 2.33 2.18 22,138,135
Dec 06 2024 2.29 -0.03 -1.29% 2.33 2.34 2.28 22,757,153
Dec 05 2024 2.32 0.07 3.11% 2.24 2.3699 2.22 18,173,981
Dec 04 2024 2.25 0.01 0.45% 2.26 2.32 2.21 20,092,996
Dec 03 2024 2.24 -0.05 -2.18% 2.27 2.28 2.19 22,987,246
Dec 02 2024 2.29 -0.07 -2.97% 2.41 2.42 2.25 29,125,233
Nov 29 2024 2.36 0.06 2.61% 2.33 2.47 2.33 24,024,704
Nov 27 2024 2.30 0.03 1.32% 2.28 2.38 2.28 18,427,337
Nov 26 2024 2.27 -0.05 -2.16% 2.30 2.34 2.255 21,044,213
Nov 25 2024 2.32 -0.07 -2.93% 2.40 2.43 2.27 29,210,940
Nov 22 2024 2.39 0.03 1.27% 2.38 2.40 2.32 23,094,860
Nov 21 2024 2.36 0.08 3.51% 2.29 2.39 2.27 23,021,792
Nov 20 2024 2.28 -0.09 -3.80% 2.36 2.38 2.25 23,374,961
Nov 19 2024 2.37 0.10 4.41% 2.28 2.38 2.23 32,166,454
Nov 18 2024 2.27 0.18 8.61% 2.18 2.33 2.16 34,777,037
Nov 15 2024 2.09 0.02 0.97% 2.03 2.22 2.03 40,383,167
Nov 14 2024 2.07 -0.01 -0.48% 2.06 2.09 2.02 15,420,359
Nov 13 2024 2.08 -0.07 -3.26% 2.20 2.20 2.06 28,036,785
Nov 12 2024 2.15 0.12 5.91% 1.99 2.17 1.99 28,383,118
Nov 11 2024 2.03 -0.01 -0.49% 2.04 2.0608 1.97 25,493,377
Nov 08 2024 2.04 -0.08 -3.77% 2.11 2.135 2.01 20,473,404
Nov 07 2024 2.12 0.08 3.92% 2.06 2.19 2.01 18,144,414
Nov 06 2024 2.04 -0.02 -0.97% 2.10 2.125 2.03 13,572,207
Nov 05 2024 2.06 -0.01 -0.48% 2.07 2.11 2.05 8,155,362
Nov 04 2024 2.07 -0.01 -0.48% 2.04 2.09 2.00 15,039,802
Nov 01 2024 2.08 -0.02 -0.95% 2.13 2.17 2.06 17,414,597
Oct 31 2024 2.10 -0.05 -2.33% 2.12 2.145 2.05 18,530,082
Oct 30 2024 2.15 -0.01 -0.46% 2.15 2.19 2.12 12,281,447
Oct 29 2024 2.16 -0.07 -3.14% 2.25 2.27 2.15 15,691,599
Oct 28 2024 2.23 0.04 1.83% 2.17 2.26 2.14 22,304,626
Oct 25 2024 2.19 -0.01 -0.45% 2.19 2.23 2.14 13,828,499
Oct 24 2024 2.20 0.03 1.38% 2.18 2.22 2.144 17,359,364
Oct 23 2024 2.17 -0.11 -4.82% 2.25 2.27 2.13 21,914,180
Oct 22 2024 2.28 -0.01 -0.44% 2.25 2.31 2.21 20,166,939
Oct 21 2024 2.29 -0.09 -3.78% 2.40 2.40 2.24 27,451,573
Oct 18 2024 2.38 0.15 6.73% 2.26 2.40 2.21 43,626,041
Oct 17 2024 2.23 0.05 2.29% 2.20 2.31 2.18 33,116,723
Oct 16 2024 2.18 0.24 12.37% 1.99 2.24 1.98 54,173,726
Oct 15 2024 1.94 0.01 0.52% 1.93 1.94 1.86 16,485,043
Oct 14 2024 1.93 0.01 0.52% 1.90 1.946 1.88 10,376,830
Oct 11 2024 1.92 0.04 2.13% 1.86 1.92 1.84 18,553,667
Oct 10 2024 1.88 0.03 1.62% 1.82 1.89 1.82 14,401,151
Oct 09 2024 1.85 -0.06 -3.14% 1.90 1.90 1.82 13,193,806
Oct 08 2024 1.91 0.01 0.53% 1.86 1.92 1.84 12,882,227
Oct 07 2024 1.90 -0.06 -3.06% 1.97 1.97 1.8501 19,232,455
Oct 04 2024 1.96 0.06 3.16% 1.90 1.98 1.90 13,932,009

Your Recent History

Delayed Upgrade Clock