The highest closing price for Denison Mines (DNN) last month was $1.46, on April 28. It was up 7.6% for the month. The latest price is $1.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.40 | $1.43 | $1.36 | $1.41 | 57,107,200 |
April 29 2025 | $1.46 | $1.48 | $1.41 | $1.42 | 62,655,700 |
April 28 2025 | $1.42 | $1.48 | $1.37 | $1.46 | 61,822,400 |
April 25 2025 | $1.41 | $1.42 | $1.37 | $1.39 | 37,203,700 |
April 24 2025 | $1.37 | $1.43 | $1.37 | $1.42 | 41,808,400 |
April 23 2025 | $1.34 | $1.41 | $1.31 | $1.36 | 56,137,600 |
April 22 2025 | $1.30 | $1.31 | $1.26 | $1.29 | 39,722,800 |
April 21 2025 | $1.36 | $1.37 | $1.24 | $1.27 | 58,090,800 |
April 17 2025 | $1.33 | $1.39 | $1.31 | $1.38 | 48,061,600 |
April 16 2025 | $1.26 | $1.36 | $1.26 | $1.33 | 96,444,600 |
April 15 2025 | $1.31 | $1.34 | $1.26 | $1.27 | 71,712,800 |
April 14 2025 | $1.33 | $1.35 | $1.28 | $1.31 | 61,967,800 |
April 11 2025 | $1.26 | $1.33 | $1.25 | $1.31 | 68,337,354 |
April 10 2025 | $1.26 | $1.28 | $1.21 | $1.24 | 91,514,352 |
April 09 2025 | $1.14 | $1.30 | $1.13 | $1.30 | 88,206,703 |
April 08 2025 | $1.25 | $1.26 | $1.13 | $1.15 | 76,065,672 |
April 07 2025 | $1.10 | $1.26 | $1.08 | $1.18 | 106,867,000 |
April 04 2025 | $1.21 | $1.23 | $1.12 | $1.19 | 83,305,344 |
April 03 2025 | $1.25 | $1.30 | $1.23 | $1.24 | 62,018,219 |
April 02 2025 | $1.30 | $1.33 | $1.28 | $1.30 | 71,746,414 |
April 01 2025 | $1.31 | $1.35 | $1.27 | $1.30 | 79,506,977 |
Daily pricing data for Denison Mines dates back to 7/13/2001, and may be incomplete.
