DNN - DENISON MINES CORP.
3.67
-0.210 -5.722%
Share volume: 52,896,584
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.88
-0.21
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.77 | $3.77 | $3.86 | $3.86 | $3.62 | $3.62 | $3.67 | $3.67 | 52,896,584 | $52,433,550.00 |
| 03-05-2026 | $4.08 | $4.08 | $4.10 | $4.10 | $3.78 | $3.78 | $3.88 | $3.88 | 73,654,498 | $73,654,498.00 |
| 03-04-2026 | $4.08 | $4.08 | $4.15 | $4.15 | $3.92 | $3.92 | $4.12 | $4.12 | 23,195,024 | $23,195,024.00 |
| 03-03-2026 | $4.21 | $4.21 | $4.24 | $4.24 | $3.89 | $3.89 | $4.00 | $4.00 | 29,774,984 | $29,774,984.00 |
| 03-02-2026 | $4.09 | $4.09 | $4.38 | $4.38 | $4.08 | $4.08 | $4.37 | $4.37 | 40,871,247 | $40,871,247.00 |
| 02-27-2026 | $4.21 | $4.21 | $4.22 | $4.22 | $4.07 | $4.07 | $4.18 | $4.18 | 29,809,790 | $29,809,790.00 |
| 02-26-2026 | $4.21 | $4.21 | $4.27 | $4.27 | $4.08 | $4.08 | $4.26 | $4.26 | 36,438,359 | $36,438,359.00 |
| 02-25-2026 | $4.36 | $4.36 | $4.41 | $4.41 | $4.21 | $4.21 | $4.23 | $4.23 | 32,897,318 | $32,897,318.00 |
| 02-24-2026 | $4.15 | $4.15 | $4.31 | $4.31 | $4.04 | $4.04 | $4.30 | $4.30 | 38,629,549 | $38,629,549.00 |
| 02-23-2026 | $4.04 | $4.04 | $4.27 | $4.27 | $4.00 | $4.00 | $4.19 | $4.19 | 49,018,948 | $49,018,948.00 |