ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Denison Mines Corp	AMEX:DNN	AMEX	Common Stock

	Price Change	% Change	Share Price
	-0.0002	-0.01%	2.0198

High Price	Low Price	Open Price	Shares Traded	Last Trade
2.08	2.01	2.03	10,858,675	21:45:10

Denison Mines (DNN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 Apr 2024	2.02	-0.01	-0.49%	2.00	2.09	12,685,198
16 Apr 2024	2.03	-0.03	-1.46%	1.96	2.08	20,820,851
15 Apr 2024	2.06	-0.05	-2.37%	2.05	2.16	24,491,672
12 Apr 2024	2.11	-0.08	-3.65%	2.0805	2.25	20,497,223
11 Apr 2024	2.19	0.07	3.30%	2.08	2.21	20,847,422
10 Apr 2024	2.12	0.07	3.41%	2.00	2.12	15,085,631
09 Apr 2024	2.05	-0.02	-0.97%	2.04	2.12	16,031,875
08 Apr 2024	2.07	-0.07	-3.27%	2.05	2.17	13,371,139
05 Apr 2024	2.14	-0.02	-0.93%	2.10	2.22	16,245,593
04 Apr 2024	2.16	-0.06	-2.70%	2.13	2.24	22,561,743
03 Apr 2024	2.22	0.10	4.72%	2.115	2.22	22,369,611
02 Apr 2024	2.12	0.05	2.42%	2.015	2.12	16,658,848
01 Apr 2024	2.07	0.12	5.88%	1.97	2.08	19,291,220
28 Mar 2024	1.955	0.01	0.26%	1.94	2.00	12,871,241
27 Mar 2024	1.95	0.00	0.26%	1.91	1.97	8,490,337
26 Mar 2024	1.945	-0.01	-0.26%	1.90	1.97	10,659,207
25 Mar 2024	1.95	0.01	0.52%	1.93	2.01	11,703,077
22 Mar 2024	1.94	-0.01	-0.51%	1.92	1.97	6,501,139
21 Mar 2024	1.95	0.02	1.04%	1.90	1.96	10,306,559
20 Mar 2024	1.93	0.10	5.46%	1.82	1.94	13,810,095
19 Mar 2024	1.83	-0.06	-3.17%	1.81	1.88	16,152,466
18 Mar 2024	1.89	0.01	0.53%	1.84	1.90	11,065,721

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.13	2.25	1.96	2.09	19,635,000	-0.1102	-5.17%
1 Month	1.93	2.25	1.90	2.08	15,691,823	0.0898	4.65%
3 Months	1.98	2.25	1.73	1.97	14,665,925	0.0398	2.01%
6 Months	1.49	2.25	1.46	1.88	12,552,837	0.5298	35.56%
1 Year	1.02	2.25	0.9923	1.73	9,148,545	0.9998	98.02%
3 Years	1.03	2.25	0.91	1.49	9,127,690	0.9898	96.10%
5 Years	0.54	2.25	0.19	1.38	7,401,423	1.48	274.04%