Denison Mines Corp. (DNN)
AMEX: DNN
· Real-Time Price · USD
2.04
0.02 (0.99%)
At close: Aug 14, 2025, 3:59 PM
2.03
-0.24%
Pre-market: Aug 15, 2025, 09:21 AM EDT
DNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 0.50% | 70,119,267 |
| Aug 13, 2025 | 2.00 | 2.10 | 1.99 | 2.02 | 2.02 | -6.48% | 132,476,000 |
| Aug 12, 2025 | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | 1.89% | 45,064,700 |
| Aug 11, 2025 | 2.12 | 2.19 | 2.08 | 2.12 | 2.12 | 0.00% | 39,355,507 |
| Aug 8, 2025 | 2.25 | 2.36 | 2.12 | 2.12 | 2.12 | -5.36% | 53,141,514 |
| Aug 7, 2025 | 2.25 | 2.28 | 2.19 | 2.24 | 2.24 | -0.88% | 41,702,900 |
| Aug 6, 2025 | 2.25 | 2.33 | 2.23 | 2.26 | 2.26 | 0.89% | 53,680,885 |
| Aug 5, 2025 | 2.13 | 2.24 | 2.11 | 2.24 | 2.24 | 5.16% | 63,877,400 |
| Aug 4, 2025 | 2.05 | 2.15 | 2.03 | 2.13 | 2.13 | 4.41% | 52,341,500 |
| Aug 1, 2025 | 1.99 | 2.06 | 1.94 | 2.04 | 2.04 | -1.45% | 57,913,611 |
| Jul 31, 2025 | 2.07 | 2.10 | 2.02 | 2.07 | 2.07 | -0.48% | 73,193,445 |
| Jul 30, 2025 | 2.12 | 2.17 | 2.05 | 2.08 | 2.08 | -2.35% | 76,492,324 |
| Jul 29, 2025 | 2.20 | 2.24 | 2.12 | 2.13 | 2.13 | -4.05% | 80,417,425 |
| Jul 28, 2025 | 2.21 | 2.22 | 2.15 | 2.22 | 2.22 | 0.00% | 54,690,810 |
| Jul 25, 2025 | 2.25 | 2.27 | 2.17 | 2.22 | 2.22 | -2.20% | 67,060,616 |
| Jul 24, 2025 | 2.17 | 2.28 | 2.17 | 2.27 | 2.27 | 3.65% | 91,622,816 |
| Jul 23, 2025 | 2.17 | 2.24 | 2.10 | 2.19 | 2.19 | 1.39% | 76,381,006 |
| Jul 22, 2025 | 2.09 | 2.17 | 2.07 | 2.16 | 2.16 | 2.37% | 93,485,900 |
| Jul 21, 2025 | 2.15 | 2.18 | 2.08 | 2.11 | 2.11 | -1.40% | 82,016,800 |
| Jul 18, 2025 | 2.11 | 2.17 | 2.06 | 2.14 | 2.14 | 1.42% | 79,776,300 |