Denison Mines

DNN
🏛️ usa →
2.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.41 1.43 1.37 1.37 6.0M
2021-12-30 1.40 1.45 1.38 1.40 5.7M
2021-12-29 1.42 1.45 1.39 1.40 4.6M
2021-12-28 1.53 1.55 1.40 1.45 9.2M
2021-12-27 1.46 1.52 1.43 1.52 3.7M
2021-12-23 1.43 1.47 1.41 1.44 3.5M
2021-12-22 1.39 1.44 1.39 1.40 4.1M
2021-12-21 1.36 1.43 1.33 1.43 6.6M
2021-12-20 1.33 1.34 1.27 1.33 14.0M
2021-12-17 1.38 1.42 1.33 1.39 6.3M
2021-12-16 1.51 1.53 1.37 1.39 8.8M
2021-12-15 1.36 1.47 1.30 1.47 9.7M
2021-12-14 1.35 1.38 1.31 1.37 12.4M
2021-12-13 1.43 1.45 1.35 1.39 7.6M
2021-12-10 1.50 1.51 1.40 1.42 12.9M
2021-12-09 1.59 1.59 1.48 1.49 7.7M
2021-12-08 1.58 1.61 1.53 1.58 6.8M
2021-12-07 1.50 1.58 1.49 1.56 7.9M
2021-12-06 1.39 1.44 1.31 1.43 12.9M
2021-12-03 1.54 1.55 1.38 1.44 13.7M
2021-12-02 1.50 1.56 1.46 1.51 9.9M
2021-12-01 1.55 1.64 1.48 1.48 9.7M
2021-11-30 1.61 1.66 1.48 1.59 14.4M
2021-11-29 1.66 1.70 1.63 1.65 7.7M
2021-11-26 1.56 1.64 1.53 1.63 9.0M
2021-11-24 1.75 1.75 1.65 1.71 7.2M
2021-11-23 1.64 1.77 1.63 1.74 14.5M
2021-11-22 1.70 1.73 1.58 1.60 14.4M
2021-11-19 1.76 1.79 1.67 1.70 13.1M
2021-11-18 1.78 1.82 1.72 1.80 8.3M
2021-11-17 1.80 1.91 1.76 1.76 11.5M
2021-11-16 1.89 1.92 1.77 1.83 12.8M
2021-11-15 2.04 2.04 1.88 1.94 10.9M
2021-11-12 2.01 2.08 1.94 1.97 11.0M
2021-11-11 1.98 2.05 1.91 1.99 17.0M
2021-11-10 2.10 2.14 1.90 1.94 22.3M
2021-11-09 2.10 2.13 1.96 2.12 16.2M
2021-11-08 1.95 2.10 1.93 2.08 22.8M
2021-11-05 1.97 1.99 1.86 1.93 11.7M
2021-11-04 2.00 2.00 1.85 1.94 18.0M
2021-11-03 1.78 1.93 1.77 1.92 17.9M
2021-11-02 1.76 1.80 1.72 1.77 9.4M
2021-11-01 1.70 1.82 1.70 1.77 12.8M
2021-10-29 1.77 1.79 1.62 1.69 19.7M
2021-10-28 1.74 1.79 1.71 1.77 11.7M
2021-10-27 1.83 1.90 1.72 1.74 15.4M
2021-10-26 1.92 1.92 1.80 1.86 15.0M
2021-10-25 1.90 1.98 1.86 1.89 14.6M
2021-10-22 1.87 1.90 1.75 1.86 13.3M
2021-10-21 1.96 1.97 1.84 1.88 13.1M
2021-10-20 1.85 1.96 1.79 1.96 15.7M
2021-10-19 1.90 1.91 1.78 1.84 21.0M
2021-10-18 1.69 1.90 1.68 1.86 35.9M
2021-10-15 1.65 1.72 1.59 1.65 9.9M
2021-10-14 1.73 1.78 1.62 1.65 21.7M
2021-10-13 1.64 1.78 1.54 1.71 33.2M
2021-10-12 1.41 1.64 1.39 1.62 28.7M
2021-10-11 1.38 1.43 1.36 1.43 7.9M
2021-10-08 1.39 1.44 1.35 1.37 8.9M
2021-10-07 1.37 1.44 1.35 1.40 8.9M
2021-10-06 1.41 1.41 1.32 1.35 16.0M
2021-10-05 1.48 1.51 1.43 1.45 8.6M
2021-10-04 1.53 1.57 1.40 1.44 22.4M
2021-10-01 1.45 1.53 1.40 1.51 17.3M
2021-09-30 1.34 1.49 1.33 1.47 23.7M
2021-09-29 1.38 1.40 1.32 1.34 12.0M
2021-09-28 1.42 1.45 1.35 1.38 15.6M
2021-09-27 1.35 1.46 1.35 1.44 14.4M
2021-09-24 1.41 1.43 1.30 1.33 22.6M
2021-09-23 1.40 1.45 1.32 1.45 18.3M
2021-09-22 1.45 1.51 1.37 1.37 21.5M
2021-09-21 1.48 1.51 1.41 1.41 25.2M
2021-09-20 1.48 1.51 1.38 1.41 27.9M
2021-09-17 1.69 1.72 1.53 1.61 30.6M
2021-09-16 1.80 1.80 1.65 1.70 21.3M
2021-09-15 1.61 1.78 1.61 1.78 36.9M
2021-09-14 1.69 1.70 1.51 1.61 34.0M
2021-09-13 1.70 1.73 1.61 1.63 50.7M
2021-09-10 1.42 1.63 1.42 1.59 49.4M
2021-09-09 1.42 1.45 1.35 1.41 13.3M
2021-09-08 1.51 1.52 1.38 1.45 18.0M
2021-09-07 1.50 1.55 1.43 1.51 40.8M
2021-09-03 1.46 1.50 1.37 1.41 28.5M
2021-09-02 1.30 1.42 1.30 1.40 25.4M
2021-09-01 1.27 1.29 1.23 1.29 12.4M
2021-08-31 1.18 1.28 1.16 1.27 12.8M
2021-08-30 1.14 1.18 1.13 1.18 5.9M
2021-08-27 1.08 1.15 1.08 1.13 8.5M
2021-08-26 1.10 1.12 1.07 1.08 2.5M
2021-08-25 1.09 1.12 1.08 1.10 3.8M
2021-08-24 1.10 1.12 1.07 1.08 5.8M
2021-08-23 1.03 1.10 1.03 1.10 4.9M
2021-08-20 0.99 1.03 0.98 1.03 5.3M
2021-08-19 1.03 1.04 0.98 0.98 5.5M
2021-08-18 1.01 1.07 1.00 1.03 5.1M
2021-08-17 1.02 1.04 1.00 1.01 4.2M
2021-08-16 1.06 1.07 1.00 1.03 5.2M
2021-08-13 1.08 1.09 1.06 1.07 3.3M
2021-08-12 1.10 1.12 1.08 1.09 2.4M
2021-08-11 1.10 1.14 1.08 1.11 3.9M
2021-08-10 1.05 1.14 1.04 1.11 8.9M
2021-08-09 1.10 1.11 1.03 1.04 5.1M
2021-08-06 1.11 1.12 1.06 1.10 3.1M
2021-08-05 1.09 1.12 1.06 1.10 4.1M
2021-08-04 1.07 1.10 1.05 1.08 3.4M
2021-08-03 1.08 1.10 1.06 1.08 3.1M
2021-08-02 1.10 1.12 1.07 1.09 2.6M
2021-07-30 1.12 1.14 1.09 1.10 4.6M
2021-07-29 1.16 1.17 1.11 1.15 6.0M
2021-07-28 1.03 1.14 1.03 1.14 7.2M
2021-07-27 1.06 1.07 1.02 1.04 3.1M
2021-07-26 1.03 1.08 1.03 1.07 4.8M
2021-07-23 1.03 1.05 1.01 1.03 4.8M
2021-07-22 1.07 1.07 1.01 1.03 4.8M
2021-07-21 1.07 1.10 1.03 1.05 6.4M
2021-07-20 0.94 1.05 0.93 1.02 11.5M
2021-07-19 0.98 0.98 0.92 0.93 15.9M
2021-07-16 1.04 1.04 0.98 0.99 11.8M
2021-07-15 1.08 1.10 1.00 1.02 10.0M
2021-07-14 1.08 1.10 1.04 1.10 10.4M
2021-07-13 1.07 1.10 1.04 1.08 15.4M
2021-07-12 1.12 1.12 1.06 1.06 7.9M
2021-07-09 1.09 1.16 1.08 1.13 4.1M
2021-07-08 1.08 1.14 1.06 1.08 8.2M
2021-07-07 1.17 1.19 1.08 1.15 8.2M
2021-07-06 1.23 1.25 1.16 1.16 6.8M
2021-07-02 1.22 1.25 1.18 1.23 4.6M
2021-07-01 1.22 1.27 1.15 1.22 11.2M
2021-06-30 1.23 1.23 1.17 1.19 14.7M
2021-06-29 1.26 1.28 1.21 1.22 7.0M
2021-06-28 1.32 1.32 1.25 1.25 5.7M
2021-06-25 1.35 1.38 1.29 1.32 5.7M
2021-06-24 1.32 1.38 1.31 1.35 7.2M
2021-06-23 1.31 1.37 1.31 1.31 7.5M
2021-06-22 1.33 1.33 1.25 1.31 10.7M
2021-06-21 1.34 1.37 1.26 1.32 11.4M
2021-06-18 1.38 1.40 1.33 1.36 11.1M
2021-06-17 1.43 1.46 1.33 1.39 19.6M
2021-06-16 1.37 1.50 1.36 1.50 13.8M
2021-06-15 1.36 1.42 1.34 1.42 11.0M
2021-06-14 1.38 1.38 1.28 1.37 18.6M
2021-06-11 1.42 1.43 1.38 1.41 4.3M
2021-06-10 1.36 1.41 1.30 1.41 7.6M
2021-06-09 1.40 1.42 1.30 1.32 12.0M
2021-06-08 1.48 1.49 1.38 1.40 13.7M
2021-06-07 1.38 1.46 1.37 1.44 21.4M
2021-06-04 1.26 1.39 1.23 1.37 16.2M
2021-06-03 1.25 1.29 1.21 1.28 8.5M
2021-06-02 1.34 1.34 1.25 1.26 10.9M
2021-06-01 1.30 1.38 1.28 1.32 15.6M
2021-05-28 1.31 1.34 1.20 1.25 20.3M
2021-05-27 1.18 1.32 1.16 1.32 28.3M
2021-05-26 1.14 1.18 1.13 1.16 6.6M
2021-05-25 1.14 1.17 1.12 1.13 4.0M
2021-05-24 1.16 1.18 1.13 1.13 5.0M
2021-05-21 1.20 1.24 1.16 1.16 9.2M
2021-05-20 1.18 1.20 1.15 1.18 7.6M
2021-05-19 1.12 1.19 1.10 1.16 9.7M
2021-05-18 1.16 1.21 1.15 1.16 8.4M
2021-05-17 1.16 1.19 1.13 1.15 11.4M
2021-05-14 1.06 1.15 1.06 1.14 8.6M
2021-05-13 1.07 1.12 1.02 1.04 8.7M
2021-05-12 1.13 1.16 1.06 1.06 10.1M
2021-05-11 1.10 1.17 1.08 1.15 10.1M
2021-05-10 1.23 1.23 1.13 1.14 14.9M
2021-05-07 1.15 1.21 1.13 1.19 10.9M
2021-05-06 1.20 1.22 1.11 1.15 21.9M
2021-05-05 1.12 1.23 1.11 1.20 42.2M
2021-05-04 1.13 1.17 1.07 1.08 23.9M
2021-05-03 1.09 1.18 1.07 1.16 43.0M
2021-04-30 1.05 1.08 1.04 1.07 7.2M
2021-04-29 1.09 1.11 1.01 1.07 13.2M
2021-04-28 1.01 1.08 1.01 1.08 10.7M
2021-04-27 1.06 1.07 1.02 1.03 7.7M
2021-04-26 1.00 1.05 1.00 1.04 11.4M
2021-04-23 1.00 1.03 0.98 1.00 7.7M
2021-04-22 1.03 1.04 0.98 1.00 9.7M
2021-04-21 1.01 1.09 0.98 1.02 13.2M
2021-04-20 0.97 1.02 0.93 1.01 13.4M
2021-04-19 1.03 1.05 0.97 0.98 15.8M
2021-04-16 1.04 1.07 1.00 1.06 12.3M
2021-04-15 1.08 1.09 1.03 1.04 12.4M
2021-04-14 1.12 1.14 1.05 1.07 15.0M
2021-04-13 1.09 1.11 1.05 1.07 9.4M
2021-04-12 1.13 1.14 1.03 1.09 20.2M
2021-04-09 1.24 1.25 1.14 1.16 14.1M
2021-04-08 1.24 1.26 1.20 1.23 11.5M
2021-04-07 1.25 1.26 1.20 1.20 12.2M
2021-04-06 1.33 1.35 1.21 1.25 26.9M
2021-04-05 1.22 1.33 1.17 1.30 50.7M
2021-04-01 1.12 1.20 1.10 1.18 24.8M
2021-03-31 1.09 1.18 1.06 1.09 24.6M
2021-03-30 1.07 1.10 1.03 1.09 15.2M
2021-03-29 1.09 1.10 1.02 1.09 15.9M
2021-03-26 1.07 1.10 1.03 1.08 12.1M
2021-03-25 1.01 1.09 1.01 1.04 16.9M
2021-03-24 1.11 1.13 1.01 1.02 17.1M
2021-03-23 1.19 1.19 1.07 1.09 22.4M
2021-03-22 1.13 1.24 1.12 1.13 30.0M
2021-03-19 1.12 1.16 1.09 1.11 15.3M
2021-03-18 1.17 1.23 1.08 1.12 25.4M
2021-03-17 1.14 1.18 1.12 1.18 23.8M
2021-03-16 1.28 1.30 1.14 1.17 51.4M
2021-03-15 1.31 1.32 1.22 1.30 71.5M
2021-03-12 1.02 1.15 0.99 1.14 20.7M
2021-03-11 0.98 1.05 0.98 1.04 13.7M
2021-03-10 1.04 1.06 0.97 0.99 14.3M
2021-03-09 1.01 1.04 0.98 1.03 16.7M
2021-03-08 1.02 1.05 0.96 0.97 16.0M
2021-03-05 1.05 1.08 0.86 1.00 27.9M
2021-03-04 1.10 1.14 0.96 1.03 33.0M
2021-03-03 1.24 1.33 1.08 1.14 55.7M
2021-03-02 1.07 1.23 1.02 1.23 51.6M
2021-03-01 1.10 1.14 1.05 1.07 23.8M
2021-02-26 1.07 1.10 0.97 1.05 39.4M
2021-02-25 1.15 1.15 1.04 1.09 42.2M
2021-02-24 1.16 1.20 1.10 1.16 34.6M
2021-02-23 1.04 1.15 0.93 1.10 59.5M
2021-02-22 1.20 1.34 1.14 1.19 58.1M
2021-02-19 1.32 1.32 1.15 1.20 62.0M
2021-02-18 1.41 1.45 1.22 1.27 81.3M
2021-02-17 1.56 1.81 1.37 1.51 182.7M
2021-02-16 1.28 1.55 1.24 1.49 219.1M
2021-02-12 1.33 1.34 1.07 1.11 154.0M
2021-02-11 0.97 1.27 0.95 1.06 148.7M
2021-02-10 1.04 1.04 0.90 0.98 20.4M
2021-02-09 0.95 0.95 0.90 0.93 13.6M
2021-02-08 0.84 0.88 0.80 0.86 11.5M
2021-02-05 0.74 0.78 0.73 0.78 4.2M
2021-02-04 0.76 0.76 0.72 0.75 3.4M
2021-02-03 0.73 0.76 0.72 0.74 3.8M
2021-02-02 0.75 0.76 0.69 0.73 5.5M
2021-02-01 0.69 0.80 0.66 0.74 16.4M
2021-01-29 0.67 0.70 0.64 0.66 5.2M
2021-01-28 0.69 0.70 0.63 0.66 6.8M
2021-01-27 0.66 0.67 0.62 0.64 4.3M
2021-01-26 0.67 0.72 0.66 0.69 4.4M
2021-01-25 0.71 0.72 0.65 0.68 3.6M
2021-01-22 0.70 0.71 0.69 0.70 2.4M
2021-01-21 0.75 0.75 0.68 0.72 3.7M
2021-01-20 0.75 0.76 0.70 0.75 3.2M
2021-01-19 0.78 0.78 0.72 0.75 4.1M
2021-01-15 0.83 0.83 0.76 0.78 4.0M
2021-01-14 0.78 0.82 0.76 0.80 5.4M
2021-01-13 0.75 0.76 0.72 0.74 2.6M
2021-01-12 0.79 0.80 0.72 0.75 2.8M
2021-01-11 0.78 0.78 0.72 0.77 3.2M
2021-01-08 0.82 0.83 0.76 0.79 5.2M
2021-01-07 0.78 0.82 0.75 0.81 4.6M
2021-01-06 0.77 0.77 0.72 0.74 3.5M
2021-01-05 0.70 0.76 0.67 0.76 4.9M
2021-01-04 0.69 0.72 0.66 0.67 3.0M