Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.540
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
1.550
+0.010 (0.65%)
After-hours: May 12, 2025, 6:31 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | - | 51,068,052 |
| May 9, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 41,892,121 |
| May 8, 2025 | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | 0.66% | 51,348,620 |
| May 7, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 58,785,667 |
| May 6, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 78,802,287 |
| May 5, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 59,103,731 |
| May 2, 2025 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 64,957,262 |
| May 1, 2025 | 1.43 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 78,616,027 |
| Apr 30, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | 57,107,244 |
| Apr 29, 2025 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -2.74% | 62,655,740 |
| Apr 28, 2025 | 1.42 | 1.48 | 1.37 | 1.46 | 1.46 | 5.04% | 61,822,383 |
| Apr 25, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 37,203,691 |
| Apr 24, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 4.41% | 41,808,367 |
| Apr 23, 2025 | 1.34 | 1.41 | 1.31 | 1.36 | 1.36 | 5.43% | 56,137,607 |
| Apr 22, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 39,722,814 |
| Apr 21, 2025 | 1.36 | 1.37 | 1.24 | 1.27 | 1.27 | -7.97% | 58,090,813 |
| Apr 17, 2025 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 48,061,611 |
| Apr 16, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 4.72% | 96,444,607 |
| Apr 15, 2025 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 71,712,832 |
| Apr 14, 2025 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | - | 61,967,775 |
| Apr 11, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 68,337,354 |
| Apr 10, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -4.62% | 91,514,348 |
| Apr 9, 2025 | 1.14 | 1.30 | 1.13 | 1.30 | 1.30 | 13.04% | 88,206,695 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.13 | 1.15 | 1.15 | -2.54% | 76,065,674 |
| Apr 7, 2025 | 1.10 | 1.26 | 1.08 | 1.18 | 1.18 | -0.84% | 106,866,962 |
| Apr 4, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -4.03% | 83,305,335 |
| Apr 3, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 62,018,217 |
| Apr 2, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 71,746,422 |
| Apr 1, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | - | 79,506,982 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 59,541,139 |
| Mar 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 70,877,482 |
| Mar 27, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 64,462,482 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 63,057,764 |
| Mar 25, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.65% | 69,189,321 |
| Mar 24, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 55,994,253 |
| Mar 21, 2025 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 71,943,636 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 2.68% | 60,683,996 |
| Mar 19, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 45,378,894 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 49,942,345 |
| Mar 17, 2025 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 47,739,204 |
| Mar 14, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 39,317,929 |
| Mar 13, 2025 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 56,082,065 |
| Mar 12, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 4.41% | 51,759,371 |
| Mar 11, 2025 | 1.30 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 91,969,083 |
| Mar 10, 2025 | 1.38 | 1.39 | 1.27 | 1.30 | 1.30 | -6.47% | 79,945,110 |
| Mar 7, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 65,594,097 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 76,475,363 |
| Mar 5, 2025 | 1.43 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 47,607,722 |
| Mar 4, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 68,966,412 |
| Mar 3, 2025 | 1.53 | 1.55 | 1.37 | 1.37 | 1.37 | -8.05% | 81,545,645 |