Denison Mines Corp. DNN
NYSE American
$2.33-0.04 (-1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $2.37 | -2.47% | $2.42 | $2.43 | $2.35 | 10.66M |
| 2026-10-09 | $2.43 | +2.97% | $2.40 | $2.47 | $2.37 | 23.41M |
| 2026-10-08 | $2.36 | -7.81% | $2.52 | $2.55 | $2.34 | 57.28M |
| 2026-10-07 | $2.56 | -5.54% | $2.65 | $2.65 | $2.54 | 20.71M |
| 2026-10-06 | $2.71 | +3.04% | $2.67 | $2.83 | $2.67 | 55.63M |
| 2026-10-05 | $2.63 | +2.33% | $2.58 | $2.65 | $2.56 | 27.81M |
| 2026-10-02 | $2.57 | +1.18% | $2.60 | $2.63 | $2.56 | 30.00M |
| 2026-10-01 | $2.54 | -1.93% | $2.58 | $2.61 | $2.52 | 17.49M |
| 2026-09-30 | $2.59 | 0.00% | $2.62 | $2.70 | $2.57 | 34.32M |
| 2026-09-29 | $2.59 | +0.39% | $2.62 | $2.63 | $2.55 | 24.15M |
| 2026-09-28 | $2.58 | -2.64% | $2.60 | $2.63 | $2.55 | 17.83M |
| 2026-09-25 | $2.65 | +0.76% | $2.63 | $2.66 | $2.59 | 30.94M |
| 2026-09-24 | $2.63 | -6.74% | $2.81 | $2.82 | $2.62 | 36.81M |
| 2026-09-23 | $2.82 | -3.75% | $2.89 | $2.91 | $2.82 | 21.15M |
| 2026-09-22 | $2.93 | +1.38% | $2.92 | $2.97 | $2.84 | 18.98M |
| 2026-09-21 | $2.89 | +1.05% | $2.89 | $2.95 | $2.83 | 16.46M |
| 2026-09-18 | $2.86 | -1.04% | $2.93 | $2.96 | $2.79 | 33.97M |
| 2026-09-17 | $2.89 | +2.48% | $2.90 | $2.91 | $2.84 | 15.76M |
| 2026-09-16 | $2.82 | -1.40% | $2.89 | $2.92 | $2.77 | 21.34M |
| 2026-09-15 | $2.86 | -1.04% | $2.90 | $2.94 | $2.79 | 21.34M |
| 2026-09-14 | $2.89 | -4.30% | $2.93 | $2.96 | $2.80 | 25.92M |
| 2026-09-11 | $3.02 | -6.50% | $3.26 | $3.27 | $3.00 | 25.53M |
| 2026-09-10 | $3.23 | -3.58% | $3.26 | $3.30 | $3.21 | 15.62M |
| 2026-09-09 | $3.35 | 0.00% | $3.35 | $3.44 | $3.32 | 24.72M |
| 2026-09-08 | $3.35 | -2.05% | $3.42 | $3.48 | $3.33 | 29.14M |
| 2026-09-04 | $3.42 | +0.29% | $3.39 | $3.46 | $3.38 | 21.14M |
| 2026-09-03 | $3.41 | +5.90% | $3.31 | $3.41 | $3.31 | 30.75M |
| 2026-09-02 | $3.22 | +0.62% | $3.25 | $3.33 | $3.19 | 21.35M |
| 2026-09-01 | $3.20 | -5.60% | $3.29 | $3.34 | $3.20 | 22.91M |
| 2026-08-31 | $3.39 | 0.00% | $3.35 | $3.42 | $3.34 | 22.65M |
| 2026-08-28 | $3.39 | -7.63% | $3.67 | $3.70 | $3.36 | 30.54M |
| 2026-08-27 | $3.67 | +1.10% | $3.66 | $3.70 | $3.61 | 17.32M |
| 2026-08-26 | $3.63 | -2.42% | $3.74 | $3.85 | $3.60 | 27.66M |
| 2026-08-25 | $3.72 | +5.08% | $3.55 | $3.83 | $3.55 | 40.72M |
| 2026-08-24 | $3.54 | +1.14% | $3.50 | $3.60 | $3.43 | 33.55M |
| 2026-08-21 | $3.50 | +11.46% | $3.23 | $3.54 | $3.22 | 50.16M |
| 2026-08-20 | $3.14 | -2.48% | $3.20 | $3.23 | $3.09 | 29.26M |
| 2026-08-19 | $3.22 | +2.22% | $3.19 | $3.26 | $3.16 | 23.37M |
| 2026-08-18 | $3.15 | -1.25% | $3.11 | $3.17 | $3.04 | 24.18M |
| 2026-08-17 | $3.19 | -1.24% | $3.24 | $3.28 | $3.09 | 30.37M |
| 2026-08-14 | $3.23 | -0.92% | $3.26 | $3.34 | $3.19 | 22.58M |
| 2026-08-13 | $3.26 | -0.91% | $3.24 | $3.35 | $3.24 | 18.31M |
| 2026-08-12 | $3.29 | -0.60% | $3.35 | $3.41 | $3.28 | 20.60M |
| 2026-08-11 | $3.31 | +1.53% | $3.24 | $3.34 | $3.24 | 17.14M |
| 2026-08-10 | $3.26 | +1.24% | $3.23 | $3.30 | $3.19 | 25.60M |
| 2026-08-07 | $3.22 | +2.88% | $3.16 | $3.34 | $3.16 | 20.71M |
| 2026-08-06 | $3.13 | +1.29% | $3.08 | $3.21 | $3.06 | 25.28M |
| 2026-08-05 | $3.09 | +3.69% | $3.04 | $3.12 | $3.01 | 27.11M |
| 2026-08-04 | $2.98 | +3.47% | $2.94 | $3.03 | $2.91 | 26.37M |
| 2026-08-03 | $2.88 | +2.49% | $2.80 | $2.92 | $2.77 | 17.48M |
| 2026-07-31 | $2.81 | -3.77% | $2.95 | $2.97 | $2.75 | 22.36M |
| 2026-07-30 | $2.92 | +8.55% | $2.80 | $2.93 | $2.74 | 30.72M |
| 2026-07-29 | $2.69 | -2.18% | $2.74 | $2.77 | $2.61 | 26.88M |
| 2026-07-28 | $2.75 | -5.82% | $2.92 | $2.92 | $2.70 | 29.09M |
| 2026-07-27 | $2.92 | +0.34% | $2.96 | $3.07 | $2.86 | 22.29M |
| 2026-07-24 | $2.91 | -5.83% | $3.08 | $3.09 | $2.90 | 22.81M |
| 2026-07-23 | $3.09 | +1.31% | $3.01 | $3.12 | $3.01 | 19.96M |
| 2026-07-22 | $3.05 | +2.01% | $2.99 | $3.11 | $2.99 | 17.14M |
| 2026-07-21 | $2.99 | +5.65% | $2.89 | $3.01 | $2.87 | 20.88M |
| 2026-07-20 | $2.83 | +0.35% | $2.85 | $2.87 | $2.80 | 13.98M |
| 2026-07-17 | $2.82 | -1.05% | $2.82 | $2.88 | $2.76 | 21.61M |
| 2026-07-16 | $2.85 | -7.77% | $3.06 | $3.06 | $2.83 | 38.08M |
| 2026-07-15 | $3.09 | -2.52% | $3.17 | $3.24 | $3.01 | 21.42M |
| 2026-07-14 | $3.17 | +4.62% | $3.11 | $3.22 | $3.10 | 24.74M |
| 2026-07-13 | $3.03 | -6.19% | $3.17 | $3.20 | $3.00 | 43.08M |
| 2026-07-10 | $3.23 | +1.89% | $3.19 | $3.26 | $3.17 | 17.41M |
| 2026-07-09 | $3.17 | +1.93% | $3.14 | $3.20 | $3.11 | 20.77M |
| 2026-07-08 | $3.11 | -1.27% | $3.10 | $3.19 | $2.98 | 29.21M |
| 2026-07-07 | $3.15 | -2.78% | $3.22 | $3.24 | $3.09 | 23.35M |
| 2026-07-06 | $3.24 | +1.25% | $3.22 | $3.36 | $3.21 | 21.44M |
| 2026-07-02 | $3.20 | +3.90% | $3.16 | $3.28 | $3.11 | 28.29M |
| 2026-07-01 | $3.08 | +0.65% | $3.08 | $3.25 | $3.06 | 21.32M |
| 2026-06-30 | $3.06 | -1.92% | $3.10 | $3.11 | $2.99 | 20.36M |
| 2026-06-29 | $3.12 | +0.65% | $3.08 | $3.12 | $3.01 | 16.91M |
| 2026-06-26 | $3.10 | +0.98% | $3.05 | $3.16 | $2.99 | 28.21M |
| 2026-06-25 | $3.07 | -3.15% | $3.23 | $3.26 | $3.07 | 24.57M |
| 2026-06-24 | $3.17 | -3.06% | $3.19 | $3.26 | $3.12 | 24.99M |
| 2026-06-23 | $3.27 | 0.00% | $3.18 | $3.39 | $3.11 | 29.21M |
| 2026-06-22 | $3.27 | -2.39% | $3.27 | $3.36 | $3.25 | 21.80M |
| 2026-06-18 | $3.35 | +1.21% | $3.38 | $3.44 | $3.27 | 40.49M |
| 2026-06-17 | $3.31 | -0.60% | $3.36 | $3.46 | $3.31 | 37.09M |
| 2026-06-16 | $3.33 | +0.60% | $3.31 | $3.47 | $3.31 | 20.79M |
| 2026-06-15 | $3.31 | +8.17% | $3.20 | $3.39 | $3.18 | 28.08M |
| 2026-06-12 | $3.06 | +2.00% | $3.00 | $3.14 | $2.99 | 25.52M |
| 2026-06-11 | $3.00 | +6.01% | $2.92 | $3.04 | $2.86 | 25.80M |
| 2026-06-10 | $2.83 | -4.07% | $2.90 | $2.94 | $2.80 | 21.15M |
| 2026-06-09 | $2.95 | -3.91% | $3.10 | $3.13 | $2.82 | 24.82M |
| 2026-06-08 | $3.07 | +1.32% | $3.11 | $3.14 | $3.05 | 13.68M |
| 2026-06-05 | $3.03 | -11.14% | $3.31 | $3.33 | $3.01 | 33.83M |
| 2026-06-04 | $3.41 | -0.29% | $3.40 | $3.44 | $3.33 | 21.46M |