Denison Mines Corp. (DNN)
1.30
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
1.28
-1.93%
After-hours: Apr 02, 2025, 07:58 PM EDT
Denison Mines Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 0.00 | 0.00% | 79,433,626 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | -0.03 | -2.26% | 59,541,139 |
| Mar 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | -0.06 | -4.32% | 70,877,500 |
| Mar 27, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | -0.04 | -2.80% | 64,462,482 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | -0.04 | -2.72% | 63,057,800 |
| Mar 25, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | -0.04 | -2.65% | 69,189,321 |
| Mar 24, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 0.01 | 0.67% | 55,994,300 |
| Mar 21, 2025 | 1.54 | 1.55 | 1.46 | 1.50 | -0.03 | -1.96% | 71,943,636 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.44 | 1.53 | 0.04 | 2.68% | 60,684,000 |
| Mar 19, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 0.03 | 2.05% | 45,378,900 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.40 | 1.46 | 0.01 | 0.69% | 49,942,345 |
| Mar 17, 2025 | 1.39 | 1.46 | 1.38 | 1.45 | 0.07 | 5.07% | 47,739,204 |
| Mar 14, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | -0.02 | -1.43% | 39,317,929 |
| Mar 13, 2025 | 1.43 | 1.44 | 1.36 | 1.40 | -0.02 | -1.41% | 56,082,100 |
| Mar 12, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 0.06 | 4.41% | 51,759,400 |
| Mar 11, 2025 | 1.30 | 1.39 | 1.28 | 1.36 | 0.06 | 4.62% | 91,969,100 |
| Mar 10, 2025 | 1.38 | 1.39 | 1.27 | 1.30 | -0.09 | -6.47% | 80,012,526 |
| Mar 7, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | -0.04 | -2.80% | 65,594,100 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.40 | 1.43 | -0.02 | -1.38% | 76,475,400 |
| Mar 5, 2025 | 1.43 | 1.46 | 1.39 | 1.45 | 0.04 | 2.84% | 47,607,722 |
| Mar 4, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 0.04 | 2.92% | 68,966,412 |
| Mar 3, 2025 | 1.53 | 1.55 | 1.37 | 1.37 | -0.12 | -8.05% | 81,545,645 |
| Feb 28, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 0.04 | 2.76% | 61,392,500 |
| Feb 27, 2025 | 1.52 | 1.59 | 1.45 | 1.45 | -0.05 | -3.33% | 68,092,700 |
| Feb 26, 2025 | 1.52 | 1.59 | 1.48 | 1.50 | 0.02 | 1.35% | 70,335,819 |
| Feb 25, 2025 | 1.53 | 1.54 | 1.46 | 1.48 | -0.07 | -4.52% | 69,318,700 |
| Feb 24, 2025 | 1.55 | 1.59 | 1.52 | 1.55 | 0.01 | 0.65% | 59,893,700 |
| Feb 21, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | -0.04 | -2.53% | 51,264,240 |
| Feb 20, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | -0.02 | -1.25% | 53,022,408 |
| Feb 19, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | -0.03 | -1.84% | 61,664,400 |
| Feb 18, 2025 | 1.62 | 1.65 | 1.58 | 1.63 | 0.01 | 0.62% | 48,241,132 |
| Feb 14, 2025 | 1.75 | 1.76 | 1.61 | 1.62 | -0.13 | -7.43% | 53,128,810 |
| Feb 13, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | -0.01 | -0.57% | 64,007,100 |
| Feb 12, 2025 | 1.74 | 1.81 | 1.72 | 1.76 | 0.01 | 0.57% | 41,066,400 |
| Feb 11, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | -0.05 | -2.78% | 54,615,700 |
| Feb 10, 2025 | 1.82 | 1.86 | 1.78 | 1.80 | -0.01 | -0.55% | 53,287,730 |
| Feb 7, 2025 | 1.81 | 1.86 | 1.79 | 1.81 | 0.02 | 1.12% | 49,910,300 |
| Feb 6, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | -0.07 | -3.76% | 32,122,500 |
| Feb 5, 2025 | 1.84 | 1.89 | 1.82 | 1.86 | 0.01 | 0.54% | 51,014,107 |
| Feb 4, 2025 | 1.77 | 1.87 | 1.77 | 1.85 | 0.10 | 5.71% | 51,412,900 |
| Feb 3, 2025 | 1.74 | 1.81 | 1.70 | 1.75 | -0.07 | -3.85% | 66,208,616 |
| Jan 31, 2025 | 1.91 | 1.92 | 1.80 | 1.82 | -0.10 | -5.21% | 44,484,240 |
| Jan 30, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 0.07 | 3.78% | 37,268,907 |
| Jan 29, 2025 | 1.79 | 1.88 | 1.75 | 1.85 | 0.07 | 3.93% | 36,404,347 |
| Jan 28, 2025 | 1.79 | 1.79 | 1.71 | 1.78 | 0.05 | 2.89% | 28,984,600 |
| Jan 27, 2025 | 1.93 | 1.94 | 1.73 | 1.73 | -0.30 | -14.78% | 51,509,945 |
| Jan 24, 2025 | 2.07 | 2.14 | 2.01 | 2.03 | -0.01 | -0.49% | 43,931,522 |
| Jan 23, 2025 | 2.01 | 2.06 | 1.97 | 2.04 | 0.00 | 0.00% | 37,729,631 |
| Jan 22, 2025 | 1.99 | 2.07 | 1.94 | 2.04 | 0.08 | 4.08% | 35,748,700 |
| Jan 21, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 0.08 | 4.26% | 29,366,434 |