DNN - DENISON MINES CORP.
3.7
-0.150 -4.054%
Share volume: 27,109,808
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.85
-0.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.79 | $3.79 | $3.81 | $3.81 | $3.56 | $3.56 | $3.70 | $3.70 | 27,109,808 | $27,109,808.00 |
| 05-11-2026 | $3.74 | $3.74 | $3.92 | $3.92 | $3.71 | $3.71 | $3.85 | $3.85 | 27,564,303 | $27,564,303.00 |
| 05-08-2026 | $3.77 | $3.77 | $3.80 | $3.80 | $3.70 | $3.70 | $3.74 | $3.74 | 17,688,564 | $17,688,564.00 |
| 05-07-2026 | $3.90 | $3.90 | $3.98 | $3.98 | $3.68 | $3.68 | $3.74 | $3.74 | 33,592,317 | $33,592,317.00 |
| 05-06-2026 | $3.65 | $3.65 | $3.88 | $3.88 | $3.59 | $3.59 | $3.86 | $3.86 | 30,659,547 | $30,659,547.00 |
| 05-05-2026 | $3.79 | $3.79 | $3.85 | $3.85 | $3.55 | $3.55 | $3.60 | $3.60 | 27,145,773 | $27,145,773.00 |
| 05-04-2026 | $3.77 | $3.77 | $3.82 | $3.82 | $3.69 | $3.69 | $3.76 | $3.76 | 12,451,418 | $12,451,418.00 |
| 05-01-2026 | $3.82 | $3.82 | $3.83 | $3.83 | $3.67 | $3.67 | $3.75 | $3.75 | 11,704,782 | $11,704,782.00 |
| 04-30-2026 | $3.67 | $3.67 | $3.85 | $3.85 | $3.65 | $3.65 | $3.83 | $3.83 | 16,351,231 | $16,351,231.00 |
| 04-29-2026 | $3.79 | $3.79 | $3.79 | $3.79 | $3.59 | $3.59 | $3.60 | $3.60 | 20,623,306 | $20,623,306.00 |