MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNN — Denison Mines Corp
NYSE AmericanDenison Mines Corp
$2.57
+0.03(+1.18%)
- O
- 2.60
- H
- 2.63
- L
- 2.56
- V
- 29.71M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.57
Period Return+99.22%
Period High$4.43
Period Low$1.26
Avg Daily Volume57.76M
Total Trading Days365
DNN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.60 | $2.63 | $2.56 | $2.57 | +$0.03 | +1.18% | 29,705,794 | $2.59 | $2.56 $2.63 |
| Oct 1, 2026 | $2.58 | $2.61 | $2.52 | $2.54 | $-0.05 | -1.93% | 17,496,625 | $2.55 | $2.52 $2.61 |
| Sep 30, 2026 | $2.62 | $2.70 | $2.57 | $2.59 | +$0.00 | +0.00% | 34,326,923 | $2.62 | $2.57 $2.70 |
| Sep 29, 2026 | $2.62 | $2.63 | $2.55 | $2.59 | +$0.01 | +0.39% | 24,153,612 | $2.59 | $2.55 $2.63 |
| Sep 28, 2026 | $2.60 | $2.63 | $2.55 | $2.58 | $-0.07 | -2.64% | 17,834,493 | $2.58 | $2.55 $2.63 |
| Sep 25, 2026 | $2.63 | $2.66 | $2.59 | $2.65 | +$0.02 | +0.76% | 30,948,100 | $2.64 | $2.59 $2.66 |
| Sep 24, 2026 | $2.81 | $2.82 | $2.62 | $2.63 | $-0.19 | -6.74% | 36,811,274 | $2.66 | $2.62 $2.82 |
| Sep 23, 2026 | $2.89 | $2.91 | $2.82 | $2.82 | $-0.11 | -3.75% | 21,162,530 | $2.85 | $2.82 $2.91 |
| Sep 22, 2026 | $2.92 | $2.97 | $2.84 | $2.93 | +$0.04 | +1.38% | 18,984,175 | $2.91 | $2.84 $2.97 |
| Sep 21, 2026 | $2.89 | $2.95 | $2.83 | $2.89 | +$0.03 | +1.05% | 16,458,373 | $2.88 | $2.83 $2.95 |
| Sep 18, 2026 | $2.93 | $2.96 | $2.79 | $2.86 | $-0.03 | -1.04% | 33,976,174 | $2.85 | $2.79 $2.96 |
| Sep 17, 2026 | $2.90 | $2.91 | $2.84 | $2.89 | +$0.07 | +2.48% | 15,764,648 | $2.88 | $2.84 $2.91 |
| Sep 16, 2026 | $2.89 | $2.92 | $2.77 | $2.82 | $-0.04 | -1.40% | 21,337,446 | $2.83 | $2.77 $2.92 |
| Sep 15, 2026 | $2.90 | $2.94 | $2.79 | $2.86 | $-0.03 | -1.04% | 20,601,836 | $2.85 | $2.79 $2.94 |
| Sep 14, 2026 | $2.93 | $2.96 | $2.80 | $2.89 | $-0.13 | -4.30% | 25,571,239 | $2.87 | $2.80 $2.96 |
| Sep 11, 2026 | $3.26 | $3.27 | $3.00 | $3.02 | $-0.21 | -6.50% | 26,903,607 | $3.07 | $3.00 $3.27 |
| Sep 10, 2026 | $3.26 | $3.30 | $3.21 | $3.23 | $-0.12 | -3.58% | 15,624,470 | $3.25 | $3.21 $3.30 |
| Sep 9, 2026 | $3.35 | $3.44 | $3.32 | $3.35 | +$0.00 | +0.00% | 24,717,563 | $3.38 | $3.32 $3.44 |
| Sep 8, 2026 | $3.42 | $3.48 | $3.33 | $3.35 | $-0.07 | -2.05% | 29,139,933 | $3.41 | $3.33 $3.48 |
| Sep 4, 2026 | $3.39 | $3.46 | $3.38 | $3.42 | +$0.01 | +0.29% | 21,142,697 | $3.42 | $3.38 $3.46 |
| Sep 3, 2026 | $3.31 | $3.41 | $3.31 | $3.41 | +$0.19 | +5.90% | 30,751,871 | $3.37 | $3.31 $3.41 |
| Sep 2, 2026 | $3.25 | $3.33 | $3.19 | $3.22 | +$0.02 | +0.62% | 20,854,552 | $3.23 | $3.19 $3.33 |
| Sep 1, 2026 | $3.29 | $3.34 | $3.20 | $3.20 | $-0.19 | -5.60% | 22,914,167 | $3.26 | $3.20 $3.34 |
| Aug 31, 2026 | $3.35 | $3.42 | $3.34 | $3.39 | +$0.00 | +0.00% | 22,652,846 | $3.39 | $3.34 $3.42 |
| Aug 28, 2026 | $3.67 | $3.70 | $3.36 | $3.39 | $-0.28 | -7.63% | 30,544,383 | $3.44 | $3.36 $3.70 |
| Aug 27, 2026 | $3.66 | $3.70 | $3.61 | $3.67 | +$0.04 | +1.10% | 17,327,603 | $3.66 | $3.61 $3.70 |
| Aug 26, 2026 | $3.74 | $3.85 | $3.60 | $3.63 | $-0.09 | -2.42% | 27,661,305 | $3.67 | $3.60 $3.85 |
| Aug 25, 2026 | $3.55 | $3.83 | $3.55 | $3.72 | +$0.18 | +5.08% | 40,719,429 | $3.73 | $3.55 $3.83 |
| Aug 24, 2026 | $3.50 | $3.60 | $3.43 | $3.54 | +$0.04 | +1.14% | 33,562,799 | $3.54 | $3.43 $3.60 |
| Aug 21, 2026 | $3.23 | $3.54 | $3.22 | $3.50 | +$0.36 | +11.46% | 50,159,755 | $3.45 | $3.22 $3.54 |