DNN - DENISON MINES CORP.
1.52
0.010 0.658%
Share volume: 51,282,638
Last Updated: 05-08-2025
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$1.51
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $1.53 | $1.53 | $1.57 | $1.57 | $1.49 | $1.49 | $1.52 | $1.52 | 51,282,638 | $51,282,638.00 |
| 05-07-2025 | $1.50 | $1.50 | $1.54 | $1.54 | $1.47 | $1.47 | $1.51 | $1.51 | 58,785,667 | $58,785,667.00 |
| 05-06-2025 | $1.40 | $1.40 | $1.49 | $1.49 | $1.39 | $1.39 | $1.49 | $1.49 | 78,802,287 | $78,802,287.00 |
| 05-05-2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.40 | $1.40 | $1.41 | $1.41 | 59,103,731 | $59,103,731.00 |
| 05-02-2025 | $1.45 | $1.45 | $1.50 | $1.50 | $1.43 | $1.43 | $1.46 | $1.46 | 64,957,262 | $64,957,262.00 |
| 05-01-2025 | $1.43 | $1.43 | $1.46 | $1.46 | $1.38 | $1.38 | $1.43 | $1.43 | 78,616,027 | $78,616,027.00 |
| 04-30-2025 | $1.40 | $1.40 | $1.43 | $1.43 | $1.36 | $1.36 | $1.41 | $1.41 | 57,107,244 | $57,107,244.00 |
| 04-29-2025 | $1.46 | $1.46 | $1.48 | $1.48 | $1.41 | $1.41 | $1.42 | $1.42 | 62,655,740 | $62,655,740.00 |
| 04-28-2025 | $1.42 | $1.42 | $1.48 | $1.48 | $1.37 | $1.37 | $1.46 | $1.46 | 61,822,383 | $61,822,383.00 |
| 04-25-2025 | $1.41 | $1.41 | $1.42 | $1.42 | $1.37 | $1.37 | $1.39 | $1.39 | 37,203,691 | $37,203,691.00 |
