Denison Mines Corp. (DNN)
AMEX: DNN
· Real-Time Price · USD
2.40
-0.03 (-1.23%)
At close: Sep 12, 2025, 11:48 AM
DNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.45 | 2.50 | 2.41 | 2.43 | 2.43 | -0.82% | 68,911,376 |
| Sep 10, 2025 | 2.39 | 2.48 | 2.38 | 2.45 | 2.45 | 2.51% | 66,891,111 |
| Sep 9, 2025 | 2.40 | 2.44 | 2.36 | 2.39 | 2.39 | 0.42% | 61,353,800 |
| Sep 8, 2025 | 2.36 | 2.40 | 2.32 | 2.38 | 2.38 | 1.28% | 57,213,621 |
| Sep 5, 2025 | 2.30 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 47,661,000 |
| Sep 4, 2025 | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -2.98% | 59,231,900 |
| Sep 3, 2025 | 2.25 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 67,380,639 |
| Sep 2, 2025 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | -1.72% | 52,308,535 |
| Aug 29, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 5.45% | 75,128,040 |
| Aug 28, 2025 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | 1.38% | 46,382,100 |
| Aug 27, 2025 | 2.20 | 2.24 | 2.14 | 2.17 | 2.17 | -2.25% | 55,307,900 |
| Aug 26, 2025 | 2.09 | 2.25 | 2.08 | 2.22 | 2.22 | 6.73% | 83,962,948 |
| Aug 25, 2025 | 2.07 | 2.12 | 2.04 | 2.08 | 2.08 | 0.00% | 44,090,303 |
| Aug 22, 2025 | 1.99 | 2.11 | 1.96 | 2.08 | 2.08 | 6.67% | 60,708,700 |
| Aug 21, 2025 | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | 1.56% | 31,931,800 |
| Aug 20, 2025 | 1.92 | 1.96 | 1.86 | 1.92 | 1.92 | -0.52% | 43,891,600 |
| Aug 19, 2025 | 2.09 | 2.11 | 1.91 | 1.93 | 1.93 | -6.31% | 53,206,900 |
| Aug 18, 2025 | 2.02 | 2.08 | 2.01 | 2.06 | 2.06 | 1.48% | 46,190,216 |
| Aug 15, 2025 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | 0.00% | 47,572,800 |
| Aug 14, 2025 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 0.50% | 70,277,229 |