2m 2m 2m 2m 2m 2m 2m
Denison Mines (DNN)
NYSE
$3.29+$0.02 (+0.67%)
Price as of Jun 23, 2026 8:00 PM EDT- $3.0BMarket Cap
- 81.67%1-Year Change
- UraniumIndustry
Denison Mines (DNN)
$3.29+$0.02 (+0.67%)
- 1 Month+1.24%Low Price$2.83High Price$3.67
- 3 Months-4.66%Low Price$2.83High Price$4.08
- 1 Year+81.67%Low Price$1.69High Price$4.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 3.18 | 3.39 | 3.11 | 3.27 | 0.00% | 29,210,082 |
06/22/2026 | 3.27 | 3.36 | 3.25 | 3.27 | -2.39% | 21,797,801 |
06/18/2026 | 3.38 | 3.44 | 3.27 | 3.35 | +1.21% | 40,490,653 |
06/17/2026 | 3.36 | 3.46 | 3.31 | 3.31 | -0.60% | 37,056,582 |
06/16/2026 | 3.31 | 3.47 | 3.31 | 3.33 | +0.60% | 20,792,887 |
06/15/2026 | 3.20 | 3.39 | 3.18 | 3.31 | +8.17% | 28,078,677 |
06/12/2026 | 3.00 | 3.14 | 2.99 | 3.06 | +2.00% | 25,469,404 |
06/11/2026 | 2.92 | 3.04 | 2.86 | 3.00 | +6.01% | 25,797,944 |
06/10/2026 | 2.90 | 2.94 | 2.80 | 2.83 | -4.07% | 21,147,337 |
06/09/2026 | 3.10 | 3.13 | 2.82 | 2.95 | -3.91% | 24,820,838 |
06/08/2026 | 3.11 | 3.14 | 3.05 | 3.07 | +1.32% | 13,678,782 |
06/05/2026 | 3.31 | 3.33 | 3.01 | 3.03 | -11.14% | 33,827,073 |
06/04/2026 | 3.40 | 3.44 | 3.33 | 3.41 | -0.29% | 21,457,416 |
06/03/2026 | 3.62 | 3.66 | 3.36 | 3.42 | -6.81% | 26,121,197 |
06/02/2026 | 3.45 | 3.68 | 3.42 | 3.67 | +7.00% | 27,963,710 |
06/01/2026 | 3.41 | 3.47 | 3.33 | 3.43 | -1.44% | 22,870,068 |
05/29/2026 | 3.42 | 3.49 | 3.32 | 3.48 | +2.05% | 21,547,764 |
05/28/2026 | 3.36 | 3.46 | 3.31 | 3.41 | +0.59% | 17,533,149 |
05/27/2026 | 3.32 | 3.45 | 3.28 | 3.39 | +1.19% | 18,323,530 |
05/26/2026 | 3.31 | 3.38 | 3.27 | 3.35 | +3.72% | 31,970,148 |
05/22/2026 | 3.24 | 3.30 | 3.20 | 3.23 | +0.94% | 19,200,628 |
05/21/2026 | 3.13 | 3.26 | 3.13 | 3.20 | +0.95% | 18,756,416 |
05/20/2026 | 3.20 | 3.22 | 3.11 | 3.17 | +0.32% | 19,599,128 |
05/19/2026 | 3.20 | 3.25 | 3.09 | 3.16 | -2.77% | 31,805,233 |
05/18/2026 | 3.31 | 3.34 | 3.18 | 3.25 | -0.91% | 19,599,687 |
05/15/2026 | 3.38 | 3.40 | 3.25 | 3.28 | -6.02% | 17,802,837 |
05/14/2026 | 3.59 | 3.60 | 3.39 | 3.49 | -2.79% | 23,549,787 |
05/13/2026 | 3.66 | 3.70 | 3.51 | 3.59 | -2.97% | 24,698,135 |
05/12/2026 | 3.79 | 3.81 | 3.56 | 3.70 | -3.90% | 30,324,710 |
05/12/2026 |
-$0.01 Earnings | |||||
05/11/2026 | 3.74 | 3.92 | 3.71 | 3.85 | +2.94% | 27,564,303 |
05/08/2026 | 3.77 | 3.80 | 3.70 | 3.74 | 0.00% | 17,688,564 |
05/07/2026 | 3.90 | 3.98 | 3.68 | 3.74 | -3.11% | 33,592,317 |
05/06/2026 | 3.65 | 3.88 | 3.59 | 3.86 | +7.22% | 30,659,547 |
05/05/2026 | 3.79 | 3.85 | 3.55 | 3.60 | -4.26% | 27,145,773 |
05/04/2026 | 3.77 | 3.82 | 3.69 | 3.76 | +0.27% | 12,451,418 |
05/01/2026 | 3.82 | 3.83 | 3.67 | 3.75 | -2.09% | 11,704,782 |
04/30/2026 | 3.67 | 3.85 | 3.65 | 3.83 | +6.39% | 16,351,231 |
04/29/2026 | 3.79 | 3.79 | 3.59 | 3.60 | -4.00% | 20,623,306 |
04/28/2026 | 3.81 | 3.86 | 3.67 | 3.75 | -3.35% | 16,267,359 |
04/27/2026 | 3.82 | 3.90 | 3.78 | 3.88 | +2.11% | 16,010,250 |
04/24/2026 | 3.98 | 4.00 | 3.78 | 3.80 | -3.06% | 21,169,857 |
04/23/2026 | 3.96 | 4.17 | 3.80 | 3.92 | -3.92% | 29,662,176 |
04/22/2026 | 3.87 | 4.09 | 3.85 | 4.08 | +7.09% | 26,229,386 |
04/21/2026 | 3.95 | 3.98 | 3.77 | 3.81 | -3.79% | 21,204,149 |
04/20/2026 | 3.85 | 3.99 | 3.77 | 3.96 | +2.06% | 18,049,023 |
04/17/2026 | 3.98 | 4.06 | 3.86 | 3.88 | -1.02% | 23,184,330 |
04/16/2026 | 3.91 | 4.02 | 3.88 | 3.92 | +1.03% | 25,473,067 |
04/15/2026 | 3.78 | 4.02 | 3.76 | 3.88 | +3.19% | 30,216,040 |
04/14/2026 | 3.78 | 3.84 | 3.71 | 3.76 | +0.80% | 24,015,004 |
04/13/2026 | 3.53 | 3.75 | 3.47 | 3.73 | +4.78% | 30,239,578 |
04/10/2026 | 3.55 | 3.67 | 3.55 | 3.56 | +1.14% | 23,115,105 |
04/09/2026 | 3.51 | 3.61 | 3.45 | 3.52 | -0.28% | 22,119,079 |
04/08/2026 | 3.72 | 3.77 | 3.40 | 3.53 | +1.15% | 41,902,017 |
04/07/2026 | 3.59 | 3.62 | 3.45 | 3.49 | -3.32% | 30,488,480 |
04/06/2026 | 3.66 | 3.71 | 3.53 | 3.61 | -1.37% | 27,445,254 |
04/02/2026 | 3.51 | 3.73 | 3.47 | 3.66 | 0.00% | 26,541,693 |
04/01/2026 | 3.61 | 3.84 | 3.60 | 3.66 | +3.68% | 39,522,437 |
03/31/2026 | 3.36 | 3.58 | 3.33 | 3.53 | +6.97% | 51,701,236 |
03/30/2026 | 3.46 | 3.48 | 3.25 | 3.30 | -3.23% | 37,744,333 |
03/27/2026 | 3.35 | 3.49 | 3.31 | 3.41 | +1.49% | 35,064,535 |
03/26/2026 | 3.48 | 3.51 | 3.30 | 3.36 | -5.88% | 47,117,056 |
03/25/2026 | 3.60 | 3.66 | 3.53 | 3.57 | +1.71% | 46,802,057 |
03/24/2026 | 3.35 | 3.52 | 3.35 | 3.51 | +2.33% | 56,843,950 |
03/23/2026 | 3.35 | 3.50 | 3.28 | 3.43 | +3.00% | 47,500,193 |
03/20/2026 | 3.47 | 3.56 | 3.24 | 3.33 | -5.40% | 78,048,422 |
03/19/2026 | 3.51 | 3.58 | 3.36 | 3.52 | -3.56% | 54,817,428 |
03/18/2026 | 3.67 | 3.72 | 3.59 | 3.65 | -1.62% | 29,569,281 |
03/17/2026 | 3.68 | 3.82 | 3.64 | 3.71 | +1.37% | 31,263,740 |
03/16/2026 | 3.84 | 3.88 | 3.58 | 3.66 | -4.19% | 44,114,067 |
03/13/2026 | 4.00 | 4.09 | 3.77 | 3.82 | -4.74% | 59,416,405 |
03/12/2026 | 3.97 | 4.10 | 3.83 | 4.01 | +0.25% | 35,060,949 |
03/11/2026 | 4.00 | 4.08 | 3.90 | 4.00 | -0.99% | 31,728,777 |
03/10/2026 | 3.85 | 4.15 | 3.83 | 4.04 | +6.04% | 46,563,686 |
03/10/2026 |
-$0.02 Earnings | |||||
03/09/2026 | 3.58 | 3.84 | 3.55 | 3.81 | +3.81% | 42,750,631 |
03/06/2026 | 3.77 | 3.86 | 3.62 | 3.67 | -5.41% | 52,896,584 |
03/05/2026 | 4.08 | 4.10 | 3.78 | 3.88 | -5.83% | 73,654,498 |
03/04/2026 | 4.08 | 4.15 | 3.92 | 4.12 | +3.00% | 23,195,024 |
03/03/2026 | 4.21 | 4.24 | 3.89 | 4.00 | -8.47% | 29,774,984 |
03/02/2026 | 4.09 | 4.38 | 4.08 | 4.37 | +4.55% | 40,871,247 |
02/27/2026 | 4.21 | 4.22 | 4.07 | 4.18 | -1.88% | 29,809,790 |
02/26/2026 | 4.21 | 4.27 | 4.08 | 4.26 | +0.71% | 36,438,359 |
02/25/2026 | 4.36 | 4.41 | 4.21 | 4.23 | -1.63% | 32,897,318 |
02/24/2026 | 4.15 | 4.31 | 4.04 | 4.30 | +2.63% | 38,629,549 |
02/23/2026 | 4.04 | 4.27 | 4.00 | 4.19 | +3.20% | 49,018,948 |
02/20/2026 | 4.10 | 4.23 | 3.95 | 4.06 | -0.73% | 44,630,713 |
02/19/2026 | 3.91 | 4.11 | 3.83 | 4.09 | +4.34% | 48,008,458 |
02/18/2026 | 3.84 | 4.01 | 3.83 | 3.92 | +2.89% | 38,540,663 |
02/17/2026 | 3.72 | 3.82 | 3.59 | 3.81 | +0.79% | 42,134,488 |
02/13/2026 | 3.83 | 3.94 | 3.73 | 3.78 | -1.31% | 51,529,777 |
02/12/2026 | 3.95 | 3.99 | 3.77 | 3.83 | -3.28% | 49,634,208 |
02/11/2026 | 3.94 | 4.03 | 3.80 | 3.96 | +2.06% | 38,652,192 |
02/10/2026 | 3.93 | 3.98 | 3.86 | 3.88 | -1.77% | 32,729,097 |
02/09/2026 | 3.71 | 3.99 | 3.67 | 3.95 | +7.05% | 43,401,940 |
02/06/2026 | 3.55 | 3.71 | 3.45 | 3.69 | +6.65% | 43,301,019 |
02/05/2026 | 3.58 | 3.69 | 3.43 | 3.46 | -6.23% | 47,457,415 |
02/04/2026 | 4.09 | 4.10 | 3.53 | 3.69 | -10.00% | 54,405,665 |
02/03/2026 | 3.91 | 4.14 | 3.88 | 4.10 | +8.47% | 76,274,000 |
02/02/2026 | 3.79 | 4.02 | 3.70 | 3.78 | -4.55% | 64,128,156 |