Denison Mines Corp. (DNN)
2.1000
+0.0200 (0.96%)
Denison Mines Corp
is a minerals exploration and development company focused primarily on uranium properties in North America. The company is engaged in the acquisition, exploration, and development of uranium assets, with a significant concentration on projects in Canada's Athabasca Basin, known for its high-grade uranium deposits. Denison actively seeks to expand its portfolio through strategic partnerships and investments, conducting thorough exploration efforts to assess the economic viability of its projects. In addition to its exploration activities, the company is involved in the advancement of its uranium projects towards production, aiming to contribute to the growing demand for clean energy.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/03/2025 | 2.07 | 2.11 | 1.99 | 2.10 | 32,212,165 | 2.10 |
1/02/2025 | 1.86 | 2.08 | 1.85 | 2.08 | 29,397,634 | 2.08 |
12/31/2024 | 1.84 | 0.00 | 1.84 | 1.80 | 0 | 1.80 |
12/30/2024 | 1.87 | 1.88 | 1.83 | 1.84 | 20,485,914 | 1.84 |
12/27/2024 | 1.89 | 1.90 | 1.85 | 1.87 | 16,202,880 | 1.87 |
12/26/2024 | 1.89 | 1.94 | 1.87 | 1.90 | 7,539,944 | 1.90 |
12/24/2024 | 1.96 | 1.96 | 1.87 | 1.88 | 15,016,203 | 1.88 |
12/23/2024 | 1.89 | 1.95 | 1.89 | 1.95 | 12,662,660 | 1.95 |
12/20/2024 | 1.92 | 1.96 | 1.88 | 1.89 | 32,499,763 | 1.89 |
12/19/2024 | 1.94 | 1.98 | 1.92 | 1.95 | 17,035,923 | 1.95 |
12/18/2024 | 2.01 | 2.06 | 1.91 | 1.91 | 25,317,756 | 1.91 |
12/17/2024 | 2.02 | 2.04 | 1.97 | 2.03 | 24,181,880 | 2.03 |
12/16/2024 | 2.08 | 2.10 | 2.03 | 2.05 | 16,671,614 | 2.05 |
12/13/2024 | 2.15 | 2.17 | 2.08 | 2.08 | 12,740,370 | 2.08 |
12/12/2024 | 2.24 | 2.25 | 2.15 | 2.15 | 16,426,028 | 2.15 |
12/11/2024 | 2.23 | 2.26 | 2.15 | 2.25 | 18,143,743 | 2.25 |
12/10/2024 | 2.20 | 2.23 | 2.16 | 2.22 | 16,370,416 | 2.22 |
12/09/2024 | 2.32 | 2.33 | 2.12 | 2.19 | 22,214,038 | 2.19 |
12/06/2024 | 2.33 | 2.34 | 2.28 | 2.29 | 22,951,050 | 2.29 |
12/05/2024 | 2.24 | 2.37 | 2.22 | 2.32 | 18,806,648 | 2.32 |
12/04/2024 | 2.26 | 2.32 | 2.21 | 2.25 | 20,175,110 | 2.25 |
12/03/2024 | 2.27 | 2.28 | 2.19 | 2.24 | 23,199,779 | 2.24 |
12/02/2024 | 2.41 | 2.42 | 2.25 | 2.29 | 29,362,930 | 2.29 |
11/29/2024 | 2.33 | 2.47 | 2.33 | 2.36 | 24,024,707 | 2.36 |
11/27/2024 | 2.28 | 2.38 | 2.28 | 2.30 | 18,539,060 | 2.30 |
11/26/2024 | 2.30 | 2.34 | 2.25 | 2.27 | 21,043,669 | 2.27 |
11/25/2024 | 2.40 | 2.43 | 2.27 | 2.32 | 30,201,424 | 2.32 |
11/22/2024 | 2.38 | 2.40 | 2.32 | 2.39 | 23,416,028 | 2.39 |
11/21/2024 | 2.29 | 2.39 | 2.27 | 2.36 | 23,584,940 | 2.36 |
11/20/2024 | 2.36 | 2.38 | 2.25 | 2.28 | 23,576,406 | 2.28 |
11/19/2024 | 2.28 | 2.38 | 2.23 | 2.37 | 32,165,240 | 2.37 |
11/18/2024 | 2.18 | 2.33 | 2.16 | 2.27 | 34,960,808 | 2.27 |
11/15/2024 | 2.03 | 2.22 | 2.03 | 2.09 | 40,402,619 | 2.09 |
11/14/2024 | 2.06 | 2.09 | 2.02 | 2.07 | 16,060,798 | 2.07 |
11/13/2024 | 2.20 | 2.20 | 2.06 | 2.08 | 28,789,710 | 2.08 |
11/12/2024 | 1.99 | 2.17 | 1.99 | 2.15 | 28,382,831 | 2.15 |
11/11/2024 | 2.04 | 2.06 | 1.97 | 2.04 | 25,657,319 | 2.04 |
11/08/2024 | 2.11 | 2.13 | 2.01 | 2.04 | 20,680,265 | 2.04 |
11/07/2024 | 2.06 | 2.19 | 2.01 | 2.12 | 18,420,903 | 2.12 |
11/06/2024 | 2.10 | 2.13 | 2.03 | 2.04 | 14,154,457 | 2.04 |
11/05/2024 | 2.07 | 2.11 | 2.05 | 2.06 | 8,345,100 | 2.06 |
11/04/2024 | 2.04 | 2.09 | 2.00 | 2.07 | 15,161,606 | 2.07 |
11/01/2024 | 2.13 | 2.17 | 2.06 | 2.08 | 17,447,565 | 2.08 |
10/31/2024 | 2.12 | 2.15 | 2.05 | 2.10 | 18,530,914 | 2.10 |
10/30/2024 | 2.15 | 2.19 | 2.12 | 2.15 | 12,448,142 | 2.15 |
10/29/2024 | 2.25 | 2.27 | 2.15 | 2.16 | 15,826,471 | 2.16 |
10/28/2024 | 2.17 | 2.26 | 2.14 | 2.23 | 22,467,344 | 2.23 |
10/25/2024 | 2.19 | 2.23 | 2.14 | 2.19 | 13,828,790 | 2.19 |
10/24/2024 | 2.18 | 2.22 | 2.14 | 2.20 | 17,620,052 | 2.20 |
10/23/2024 | 2.25 | 2.27 | 2.13 | 2.17 | 22,116,676 | 2.17 |
10/22/2024 | 2.25 | 2.31 | 2.21 | 2.29 | 20,452,046 | 2.29 |
10/21/2024 | 2.40 | 2.40 | 2.24 | 2.29 | 27,706,688 | 2.29 |
10/18/2024 | 2.26 | 2.40 | 2.21 | 2.38 | 43,643,727 | 2.38 |
10/17/2024 | 2.20 | 2.31 | 2.18 | 2.23 | 33,347,530 | 2.23 |
10/16/2024 | 1.99 | 2.24 | 1.98 | 2.18 | 54,513,052 | 2.18 |
10/15/2024 | 1.93 | 1.94 | 1.86 | 1.93 | 16,490,757 | 1.93 |
10/14/2024 | 1.90 | 1.95 | 1.88 | 1.93 | 10,401,825 | 1.93 |
10/11/2024 | 1.86 | 1.92 | 1.84 | 1.92 | 18,636,637 | 1.92 |
10/10/2024 | 1.82 | 1.89 | 1.82 | 1.88 | 14,500,106 | 1.88 |
10/09/2024 | 1.90 | 1.90 | 1.82 | 1.85 | 13,287,723 | 1.85 |
10/08/2024 | 1.86 | 1.92 | 1.84 | 1.91 | 12,898,722 | 1.91 |
10/07/2024 | 1.97 | 1.97 | 1.85 | 1.90 | 19,418,217 | 1.90 |