DNN - DENISON MINES CORP.
3.81
-0.150 -3.937%
Share volume: 21,170,228
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.96
-0.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.95 | $3.95 | $3.98 | $3.98 | $3.77 | $3.77 | $3.81 | $3.81 | 21,170,228 | $21,170,228.00 |
| 04-20-2026 | $3.85 | $3.85 | $3.99 | $3.99 | $3.77 | $3.77 | $3.96 | $3.96 | 18,054,223 | $18,054,223.00 |
| 04-17-2026 | $3.98 | $3.98 | $4.06 | $4.06 | $3.86 | $3.86 | $3.88 | $3.88 | 23,184,330 | $23,184,330.00 |
| 04-16-2026 | $3.91 | $3.91 | $4.02 | $4.02 | $3.88 | $3.88 | $3.92 | $3.92 | 25,473,067 | $25,473,067.00 |
| 04-15-2026 | $3.78 | $3.78 | $4.02 | $4.02 | $3.76 | $3.76 | $3.88 | $3.88 | 30,216,040 | $30,216,040.00 |
| 04-14-2026 | $3.78 | $3.78 | $3.84 | $3.84 | $3.71 | $3.71 | $3.76 | $3.76 | 24,015,004 | $24,015,004.00 |
| 04-13-2026 | $3.53 | $3.53 | $3.75 | $3.75 | $3.47 | $3.47 | $3.73 | $3.73 | 30,239,578 | $30,239,578.00 |
| 04-10-2026 | $3.55 | $3.55 | $3.67 | $3.67 | $3.55 | $3.55 | $3.56 | $3.56 | 23,115,105 | $23,115,105.00 |
| 04-09-2026 | $3.51 | $3.51 | $3.61 | $3.61 | $3.45 | $3.45 | $3.52 | $3.52 | 22,133,835 | $22,133,835.00 |
| 04-08-2026 | $3.72 | $3.72 | $3.77 | $3.77 | $3.40 | $3.40 | $3.53 | $3.53 | 41,902,017 | $41,902,017.00 |