Denison Mines Corp (DNN) Historical Stock Data
2.09 ↑0.06 (2.71%)
As of April 29, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, DNN is up 0.54% a day on average. There have been 17 days where Denison Mines Corp closed green and 13 days where DNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.95 | 2.10 | 18.17M |
| 2024-04-25 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.94 | 2.00 | 14.55M |
| 2024-04-24 | 2.03 | 1.97 | ↓$0.06 (-2.96%) | 1.97 | 2.04 | 13.78M |
| 2024-04-23 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.97 | 2.04 | 12.98M |
| 2024-04-22 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.96 | 2.09 | 13.68M |
| 2024-04-19 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.98 | 2.05 | 8.76M |
| 2024-04-18 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.01 | 2.08 | 11.04M |
| 2024-04-17 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 1.98 | 2.09 | 12.69M |
| 2024-04-16 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 1.96 | 2.08 | 20.96M |
| 2024-04-15 | 2.12 | 2.06 | ↓$0.06 (-2.83%) | 2.05 | 2.16 | 24.52M |
| 2024-04-12 | 2.19 | 2.11 | ↓$0.08 (-3.65%) | 2.08 | 2.25 | 20.50M |
| 2024-04-11 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.08 | 2.21 | 20.87M |
| 2024-04-10 | 2.02 | 2.12 | ↑$0.10 (4.95%) | 2.00 | 2.12 | 15.12M |
| 2024-04-09 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.04 | 2.12 | 16.03M |
| 2024-04-08 | 2.15 | 2.07 | ↓$0.08 (-3.72%) | 2.05 | 2.17 | 13.94M |
| 2024-04-05 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.10 | 2.22 | 16.65M |
| 2024-04-04 | 2.21 | 2.16 | ↓$0.05 (-2.26%) | 2.13 | 2.24 | 22.56M |
| 2024-04-03 | 2.12 | 2.22 | ↑$0.10 (4.72%) | 2.12 | 2.22 | 22.37M |
| 2024-04-02 | 2.06 | 2.12 | ↑$0.06 (2.91%) | 2.02 | 2.12 | 16.75M |
| 2024-04-01 | 1.97 | 2.07 | ↑$0.10 (5.08%) | 1.97 | 2.08 | 19.39M |
| 2024-03-28 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.94 | 2.00 | 13.28M |
| 2024-03-27 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.91 | 1.97 | 8.50M |
| 2024-03-26 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.90 | 1.97 | 10.74M |
| 2024-03-25 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.93 | 2.01 | 11.73M |
| 2024-03-22 | 1.93 | 1.94 | ↑$0.01 (0.52%) | 1.92 | 1.97 | 6.50M |
| 2024-03-21 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.90 | 1.96 | 10.33M |
| 2024-03-20 | 1.84 | 1.93 | ↑$0.09 (4.89%) | 1.82 | 1.94 | 13.87M |
| 2024-03-19 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.81 | 1.88 | 16.27M |
| 2024-03-18 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.84 | 1.90 | 11.12M |
| 2024-03-15 | 1.79 | 1.88 | ↑$0.09 (5.03%) | 1.78 | 1.89 | 18.52M |
Create an account or log in to view more rows.
$DNN who here can't stand the CEO?
$DNN green shoots
$DNN looking good today??
$DNN Buy the dip
$DNN this is my only green stonk!
I really like this stonk.
$DNN nice day!
$DNN Up! Up! Up! Up! Up! Up! Up!
$DNN Bearish..
$DNN we had no volume for days before the last big rip
$DNN buy and HODL