Denison Mines Corp (DNN) Historical Stock Data

2.61 ↓0.15 (-5.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DNN is down -0.43% a day on average. There have been 14 days where Denison Mines Corp closed green and 16 days where DNN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.79	2.61	↓$0.18 (-6.45%)	2.54	2.79	49.02M
2025-12-11	2.66	2.76	↑$0.10 (3.76%)	2.64	2.82	47.11M
2025-12-10	2.73	2.69	↓$0.04 (-1.47%)	2.60	2.75	48.76M
2025-12-09	2.72	2.74	↑$0.02 (0.74%)	2.71	2.78	39.96M
2025-12-08	2.74	2.73	↓$0.01 (-0.36%)	2.70	2.77	25.12M
2025-12-05	2.85	2.74	↓$0.11 (-3.86%)	2.71	2.86	50.62M
2025-12-04	2.71	2.84	↑$0.13 (4.80%)	2.67	2.87	48.92M
2025-12-03	2.61	2.70	↑$0.09 (3.45%)	2.56	2.71	44.62M
2025-12-02	2.52	2.59	↑$0.07 (2.78%)	2.52	2.62	45.25M
2025-12-01	2.49	2.52	↑$0.03 (1.20%)	2.48	2.59	31.88M
2025-11-28	2.59	2.56	↓$0.03 (-1.16%)	2.54	2.60	21.77M
2025-11-26	2.50	2.56	↑$0.06 (2.40%)	2.48	2.60	39.89M
2025-11-25	2.32	2.47	↑$0.15 (6.47%)	2.30	2.50	56.84M
2025-11-24	2.29	2.32	↑$0.03 (1.31%)	2.26	2.34	44.96M
2025-11-21	2.32	2.27	↓$0.05 (-2.16%)	2.20	2.32	66.01M
2025-11-20	2.47	2.32	↓$0.15 (-6.07%)	2.32	2.54	76.21M
2025-11-19	2.41	2.43	↑$0.02 (0.83%)	2.36	2.49	78.07M
2025-11-18	2.36	2.38	↑$0.02 (0.85%)	2.32	2.41	57.02M
2025-11-17	2.47	2.39	↓$0.08 (-3.24%)	2.35	2.51	65.78M
2025-11-14	2.41	2.48	↑$0.07 (2.90%)	2.37	2.54	49.62M
2025-11-13	2.58	2.49	↓$0.09 (-3.49%)	2.47	2.63	82.12M
2025-11-12	2.59	2.59	↑$0.00 (0.00%)	2.55	2.65	57.07M
2025-11-11	2.60	2.59	↓$0.01 (-0.38%)	2.54	2.61	46.91M
2025-11-10	2.66	2.64	↓$0.02 (-0.75%)	2.59	2.68	63.02M
2025-11-07	2.48	2.55	↑$0.07 (2.82%)	2.41	2.58	77.18M
2025-11-06	2.65	2.56	↓$0.09 (-3.40%)	2.53	2.67	85.01M
2025-11-05	2.75	2.67	↓$0.08 (-2.91%)	2.64	2.78	68.87M
2025-11-04	2.80	2.74	↓$0.06 (-2.14%)	2.72	2.83	90.69M
2025-11-03	3.16	2.92	↓$0.24 (-7.59%)	2.89	3.20	102.31M
2025-10-31	3.23	3.17	↓$0.06 (-1.86%)	3.12	3.30	86.97M