DNN - DENISON MINES CORP.
3.8
-0.120 -3.158%
Share volume: 21,169,857
Last Updated: 04-24-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.92
-0.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $3.98 | $3.98 | $4.00 | $4.00 | $3.78 | $3.78 | $3.80 | $3.80 | 21,169,857 | $20,798,389.00 |
| 04-23-2026 | $3.96 | $3.96 | $4.17 | $4.17 | $3.80 | $3.80 | $3.92 | $3.92 | 29,662,176 | $29,662,176.00 |
| 04-22-2026 | $3.87 | $3.87 | $4.09 | $4.09 | $3.85 | $3.85 | $4.08 | $4.08 | 26,229,386 | $26,229,386.00 |
| 04-21-2026 | $3.95 | $3.95 | $3.98 | $3.98 | $3.77 | $3.77 | $3.81 | $3.81 | 21,208,097 | $21,208,097.00 |
| 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 |