Denison Mines (DNN)
:DNN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
3.51
3.73
3.47
3.66
3.66
0.00%
26,541,689
0.57
Apr 01, 2026
3.61
3.84
3.60
3.66
3.66
+3.68%
39,522,441
0.83
Mar 31, 2026
3.36
3.58
3.33
3.53
3.53
+6.97%
51,701,238
1.11
Mar 30, 2026
3.46
3.48
3.25
3.30
3.30
-3.23%
37,744,328
0.82
Mar 27, 2026
3.35
3.49
3.31
3.41
3.41
+1.49%
35,059,129
0.76
Mar 26, 2026
3.48
3.51
3.30
3.36
3.36
-5.88%
47,078,871
1.02
Mar 25, 2026
3.60
3.66
3.53
3.57
3.57
+1.71%
46,792,059
1.03
Mar 24, 2026
3.35
3.52
3.35
3.51
3.51
+2.33%
56,830,059
1.27
Mar 23, 2026
3.35
3.50
3.28
3.43
3.43
+3.00%
47,488,738
1.08
Mar 20, 2026
3.47
3.56
3.24
3.33
3.33
-5.40%
77,975,117
1.80
Mar 19, 2026
3.51
3.58
3.36
3.52
3.52
-3.56%
54,774,078
1.28
Mar 18, 2026
3.67
3.72
3.59
3.65
3.65
-1.62%
29,555,131
0.68
Mar 17, 2026
3.68
3.82
3.64
3.71
3.71
+1.37%
31,258,609
0.71
Mar 16, 2026
3.84
3.88
3.58
3.66
3.66
-4.19%
44,089,910
1.01
Mar 13, 2026
4.00
4.09
3.77
3.82
3.82
-4.74%
59,391,273
1.37
Mar 12, 2026
3.97
4.10
3.83
4.01
4.01
+0.25%
35,052,621
0.81
Mar 11, 2026
4.00
4.08
3.90
4.00
4.00
-0.99%
31,707,801
0.72
Mar 10, 2026
3.85
4.15
3.83
4.04
4.04
+6.04%
46,234,922
1.06
Mar 09, 2026
3.58
3.84
3.55
3.81
3.81
+3.81%
42,744,520
0.97
Mar 06, 2026
3.77
3.86
3.62
3.67
3.67
-5.41%
52,896,578
1.21
Mar 05, 2026
4.08
4.10
3.78
3.88
3.88
-5.83%
73,654,492
1.71
Mar 04, 2026
4.08
4.15
3.92
4.12
4.12
+3.00%
23,195,020
0.53
Mar 03, 2026
4.21
4.24
3.89
4.00
4.00
-8.47%
29,774,980
0.68
Mar 02, 2026
4.09
4.38
4.08
4.37
4.37
+4.55%
40,871,246
0.93
Feb 27, 2026
4.21
4.22
4.07
4.18
4.18
-1.88%
29,809,789
0.68
Feb 26, 2026
4.21
4.27
4.08
4.26
4.26
+0.71%
36,438,359
0.83
Feb 25, 2026
4.36
4.41
4.21
4.23
4.23
-1.63%
32,897,320
0.75
Feb 24, 2026
4.15
4.31
4.04
4.30
4.30
+2.63%
38,629,551
0.89
Feb 23, 2026
4.04
4.27
4.00
4.19
4.19
+3.20%
49,018,953
1.14
Feb 20, 2026
4.10
4.23
3.95
4.06
4.06
-0.73%
44,630,710
1.03
Feb 19, 2026
3.91
4.11
3.83
4.09
4.09
+4.34%
48,008,461
1.11
Feb 18, 2026
3.84
4.01
3.83
3.92
3.92
+2.89%
38,540,660
0.88
Feb 17, 2026
3.72
3.82
3.59
3.81
3.81
+0.79%
42,134,488
0.95
Feb 16, 2026
3.83
3.94
3.73
3.78
3.78
0.00%
0
0.00
Feb 13, 2026
3.83
3.94
3.73
3.78
3.78
-1.31%
51,529,781
1.13
Feb 12, 2026
3.95
3.99
3.77
3.83
3.83
-3.28%
49,634,207
1.08
Feb 11, 2026
3.94
4.03
3.80
3.96
3.96
+0.25%
38,652,191
0.84
Feb 10, 2026
3.93
3.98
3.86
3.88
3.88
-1.77%
32,729,100
0.70
Feb 09, 2026
3.71
3.99
3.67
3.95
3.95
+7.05%
43,401,941
0.92
Feb 06, 2026
3.55
3.71
3.45
3.69
3.69
+6.65%
43,301,020
0.92
Feb 05, 2026
3.58
3.69
3.43
3.46
3.46
-6.23%
47,457,422
1.00
Feb 04, 2026
4.09
4.10
3.53
3.69
3.69
-10.00%
54,341,121
1.14
Feb 03, 2026
3.91
4.14
3.88
4.10
4.10
+8.47%
76,274,000
1.59
Feb 02, 2026
3.79
4.02
3.70
3.78
3.78
-4.55%
64,128,160
1.34
Jan 30, 2026
4.08
4.25
3.92
3.96
3.96
-6.60%
56,928,230
1.17
Jan 29, 2026
4.37
4.43
4.05
4.24
4.24
-1.62%
62,317,887
1.27
Jan 28, 2026
3.98
4.32
3.95
4.31
4.31
+9.39%
73,991,617
1.50
Jan 27, 2026
3.71
3.96
3.66
3.94
3.94
+6.49%
44,719,688
0.90
Jan 26, 2026
3.98
4.05
3.67
3.70
3.70
-5.13%
58,476,879
1.15
Jan 23, 2026
3.95
3.96
3.78
3.90
3.90
-0.51%
40,986,762
0.79
Rows: