Denison Mines (DNN)
:DNN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
3.05
3.16
2.99
3.10
3.10
+0.98%
28,207,779
1.13
Jun 25, 2026
3.23
3.26
3.07
3.07
3.07
-3.15%
24,573,090
0.97
Jun 24, 2026
3.19
3.26
3.12
3.17
3.17
-3.06%
24,993,590
0.97
Jun 23, 2026
3.18
3.39
3.11
3.27
3.27
0.00%
29,210,080
1.11
Jun 22, 2026
3.27
3.36
3.25
3.27
3.27
-2.39%
21,797,801
0.82
Jun 18, 2026
3.38
3.44
3.27
3.35
3.35
+1.21%
40,486,551
1.49
Jun 17, 2026
3.36
3.46
3.31
3.31
3.31
-0.60%
37,092,207
1.35
Jun 16, 2026
3.31
3.47
3.31
3.33
3.33
+0.60%
20,789,301
0.75
Jun 15, 2026
3.20
3.39
3.18
3.31
3.31
+8.17%
28,071,350
1.01
Jun 12, 2026
3.00
3.14
2.99
3.06
3.06
+2.00%
25,517,881
0.91
Jun 11, 2026
2.92
3.04
2.86
3.00
3.00
+6.01%
25,800,400
0.90
Jun 10, 2026
2.90
2.94
2.80
2.83
2.83
-4.07%
21,148,150
0.74
Jun 09, 2026
3.10
3.13
2.82
2.95
2.95
-3.91%
24,797,570
0.86
Jun 08, 2026
3.11
3.14
3.05
3.07
3.07
+1.32%
13,678,790
0.47
Jun 05, 2026
3.31
3.33
3.01
3.03
3.03
-11.14%
33,827,391
1.15
Jun 04, 2026
3.40
3.44
3.33
3.41
3.41
-0.29%
21,438,420
0.71
Jun 03, 2026
3.62
3.66
3.36
3.42
3.42
-6.81%
26,138,039
0.85
Jun 02, 2026
3.45
3.68
3.42
3.67
3.67
+7.00%
27,963,910
0.91
Jun 01, 2026
3.41
3.47
3.33
3.43
3.43
-1.44%
22,854,631
0.74
May 29, 2026
3.42
3.49
3.32
3.48
3.48
+2.05%
21,568,600
0.69
May 28, 2026
3.36
3.46
3.31
3.41
3.41
+0.59%
17,539,289
0.56
May 27, 2026
3.32
3.45
3.28
3.39
3.39
+1.19%
18,326,289
0.58
May 26, 2026
3.31
3.38
3.27
3.35
3.35
+3.72%
31,994,391
1.01
May 22, 2026
3.24
3.30
3.20
3.23
3.23
+0.94%
19,210,461
0.60
May 21, 2026
3.13
3.26
3.13
3.20
3.20
+0.95%
18,757,070
0.58
May 20, 2026
3.20
3.22
3.11
3.17
3.17
+0.32%
19,600,039
0.60
May 19, 2026
3.20
3.25
3.09
3.16
3.16
-2.77%
31,819,449
0.96
May 18, 2026
3.31
3.34
3.18
3.25
3.25
-0.91%
19,603,170
0.59
May 15, 2026
3.38
3.40
3.25
3.28
3.28
-6.02%
17,802,990
0.53
May 14, 2026
3.59
3.60
3.39
3.49
3.49
-2.79%
23,549,789
0.71
May 13, 2026
3.66
3.70
3.51
3.59
3.59
-2.97%
24,699,240
0.73
May 12, 2026
3.79
3.81
3.56
3.70
3.70
-3.90%
30,325,949
0.89
May 11, 2026
3.74
3.92
3.71
3.85
3.85
+2.94%
26,907,961
0.79
May 08, 2026
3.77
3.80
3.70
3.74
3.74
0.00%
17,688,561
0.51
May 07, 2026
3.90
3.98
3.68
3.74
3.74
-3.11%
33,592,320
0.97
May 06, 2026
3.65
3.88
3.59
3.86
3.86
+7.22%
30,659,551
0.88
May 05, 2026
3.79
3.85
3.55
3.60
3.60
-4.26%
27,145,770
0.77
May 04, 2026
3.77
3.82
3.69
3.76
3.76
+0.27%
12,451,420
0.35
May 01, 2026
3.82
3.83
3.67
3.75
3.75
-2.09%
11,704,780
0.32
Apr 30, 2026
3.67
3.85
3.65
3.83
3.83
+6.39%
16,351,230
0.43
Apr 29, 2026
3.79
3.79
3.59
3.60
3.60
-4.00%
20,602,789
0.54
Apr 28, 2026
3.81
3.86
3.67
3.75
3.75
-3.35%
16,267,360
0.42
Apr 27, 2026
3.82
3.90
3.78
3.88
3.88
+2.11%
16,010,250
0.40
Apr 24, 2026
3.98
4.00
3.78
3.80
3.80
-3.06%
21,169,859
0.53
Apr 23, 2026
3.96
4.17
3.80
3.92
3.92
-3.92%
29,662,180
0.73
Apr 22, 2026
3.87
4.09
3.85
4.08
4.08
+7.09%
26,229,391
0.64
Apr 21, 2026
3.95
3.98
3.77
3.81
3.81
-3.79%
21,208,100
0.51
Apr 20, 2026
3.85
3.99
3.77
3.96
3.96
+2.06%
18,054,221
0.43
Apr 17, 2026
3.98
4.06
3.86
3.88
3.88
-1.02%
23,184,330
0.54
Apr 16, 2026
3.91
4.02
3.88
3.92
3.92
+1.03%
25,473,070
0.60
Rows: