Denison Mines Corp. (IUQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 53,600 |
| 02 May 2024 | 1.8980 | 1.9500 | 1.8980 | 1.9500 | 1.9500 | 53,600 |
| 30 Apr 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 29 Apr 2024 | 1.8520 | 1.8780 | 1.8520 | 1.8780 | 1.8780 | 576 |
| 26 Apr 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 25 Apr 2024 | 1.8200 | 1.8200 | 1.7850 | 1.8000 | 1.8000 | 2,200 |
| 24 Apr 2024 | 1.8300 | 1.8610 | 1.8300 | 1.8600 | 1.8600 | 1,050 |
| 23 Apr 2024 | 1.8550 | 1.8560 | 1.8550 | 1.8560 | 1.8560 | 2,000 |
| 22 Apr 2024 | 1.8430 | 1.8520 | 1.8430 | 1.8520 | 1.8520 | 400 |
| 19 Apr 2024 | 1.8630 | 1.8630 | 1.8540 | 1.8540 | 1.8540 | - |
| 18 Apr 2024 | 1.8740 | 1.8820 | 1.7500 | 1.8820 | 1.8820 | 10,600 |
| 17 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 16 Apr 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 11,000 |
| 15 Apr 2024 | 1.9430 | 2.0020 | 1.9430 | 2.0020 | 2.0020 | 2,100 |
| 12 Apr 2024 | 2.0300 | 2.0920 | 2.0300 | 2.0500 | 2.0500 | 1,695 |
| 11 Apr 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 10 Apr 2024 | 1.8480 | 1.9590 | 1.8480 | 1.9590 | 1.9590 | 3,280 |
| 09 Apr 2024 | 1.8750 | 1.9690 | 1.8750 | 1.9610 | 1.9610 | 200 |
| 08 Apr 2024 | 2.0220 | 2.0220 | 1.9450 | 1.9450 | 1.9450 | 3,050 |
| 05 Apr 2024 | 1.9530 | 2.0640 | 1.9530 | 2.0640 | 2.0640 | 286 |
| 04 Apr 2024 | 2.1340 | 2.1340 | 2.0140 | 2.0140 | 2.0140 | 3,537 |
| 03 Apr 2024 | 1.9340 | 2.0300 | 1.9290 | 2.0200 | 2.0200 | 29,463 |
| 02 Apr 2024 | 1.8530 | 1.9610 | 1.8530 | 1.9610 | 1.9610 | 1,220 |
| 28 Mar 2024 | 1.7735 | 1.8500 | 1.7735 | 1.8500 | 1.8500 | 1,000 |
| 27 Mar 2024 | 1.7480 | 1.7635 | 1.7455 | 1.7635 | 1.7635 | 5,000 |
| 26 Mar 2024 | 1.7530 | 1.8000 | 1.7510 | 1.8000 | 1.8000 | 5,300 |
| 25 Mar 2024 | 1.8100 | 1.8395 | 1.7675 | 1.7705 | 1.7705 | 2,888 |
| 22 Mar 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
| 21 Mar 2024 | 1.7305 | 1.7700 | 1.7305 | 1.7660 | 1.7660 | 163,653 |
| 20 Mar 2024 | 1.6540 | 1.6925 | 1.6540 | 1.6925 | 1.6925 | 500 |
| 19 Mar 2024 | 1.6950 | 1.6955 | 1.6015 | 1.6650 | 1.6650 | 1,400 |
| 18 Mar 2024 | 1.7065 | 1.7480 | 1.6465 | 1.7480 | 1.7480 | 3,100 |
| 15 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 14 Mar 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
| 13 Mar 2024 | 1.6355 | 1.6455 | 1.6355 | 1.6455 | 1.6455 | 2,000 |
| 12 Mar 2024 | 1.6380 | 1.7130 | 1.6380 | 1.6855 | 1.6855 | 4,862 |
| 11 Mar 2024 | 1.6680 | 1.7000 | 1.6625 | 1.6625 | 1.6625 | 1,000 |
| 08 Mar 2024 | 1.7475 | 1.8100 | 1.7475 | 1.7475 | 1.7475 | 6,500 |
| 07 Mar 2024 | 1.6480 | 1.6480 | 1.6475 | 1.6475 | 1.6475 | - |
| 06 Mar 2024 | 1.6335 | 1.6335 | 1.6335 | 1.6335 | 1.6335 | - |
| 05 Mar 2024 | 1.6670 | 1.6820 | 1.6670 | 1.6820 | 1.6820 | 1,000 |
| 04 Mar 2024 | 1.7240 | 1.7680 | 1.7240 | 1.7240 | 1.7240 | 2,500 |
| 01 Mar 2024 | 1.6455 | 1.8005 | 1.6455 | 1.8005 | 1.8005 | 600 |
| 29 Feb 2024 | 1.6285 | 1.7175 | 1.6120 | 1.6760 | 1.6760 | 6,720 |
| 28 Feb 2024 | 1.7125 | 1.7125 | 1.6905 | 1.6905 | 1.6905 | 1,400 |
| 27 Feb 2024 | 1.6070 | 1.7180 | 1.6070 | 1.7180 | 1.7180 | 1,700 |
| 26 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 23 Feb 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 22 Feb 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| 21 Feb 2024 | 1.6405 | 1.6635 | 1.6405 | 1.6635 | 1.6635 | 1,000 |
| 20 Feb 2024 | 1.7545 | 1.8000 | 1.7545 | 1.7545 | 1.7545 | 19,500 |
| 19 Feb 2024 | 1.8035 | 1.8035 | 1.7855 | 1.7855 | 1.7855 | 1,000 |
| 16 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 15 Feb 2024 | 1.7970 | 1.7970 | 1.7830 | 1.7830 | 1.7830 | - |
| 14 Feb 2024 | 1.8065 | 1.8600 | 1.8065 | 1.8600 | 1.8600 | 6,640 |
| 13 Feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 12 Feb 2024 | 1.9385 | 1.9385 | 1.8350 | 1.8350 | 1.8350 | 1,290 |
| 09 Feb 2024 | 1.8175 | 1.8175 | 1.8175 | 1.8175 | 1.8175 | - |
| 08 Feb 2024 | 1.9195 | 1.9195 | 1.8655 | 1.8655 | 1.8655 | 10,000 |
| 07 Feb 2024 | 1.9520 | 1.9520 | 1.8655 | 1.8655 | 1.8655 | 1,500 |
| 06 Feb 2024 | 1.8790 | 2.0210 | 1.8790 | 1.9740 | 1.9740 | 1,334 |
| 05 Feb 2024 | 1.9000 | 2.0010 | 1.9000 | 1.9080 | 1.9080 | 2,340 |
| 02 Feb 2024 | 1.9090 | 1.9370 | 1.9090 | 1.9370 | 1.9370 | - |
| 01 Feb 2024 | 1.8265 | 1.9755 | 1.8000 | 1.9295 | 1.9295 | 17,913 |
| 31 Jan 2024 | 1.8430 | 1.8710 | 1.8360 | 1.8710 | 1.8710 | 2,500 |
| 30 Jan 2024 | 1.7900 | 1.8795 | 1.7900 | 1.8775 | 1.8775 | 5,808 |
| 29 Jan 2024 | 1.7305 | 1.8170 | 1.7200 | 1.7855 | 1.7855 | 24,500 |
| 26 Jan 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| 25 Jan 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 24 Jan 2024 | 1.7825 | 1.8595 | 1.7800 | 1.8595 | 1.8595 | 199 |
| 23 Jan 2024 | 1.7175 | 1.8550 | 1.7175 | 1.8550 | 1.8550 | 4,366 |
| 22 Jan 2024 | 1.7795 | 1.7895 | 1.7795 | 1.7800 | 1.7800 | 5,744 |
| 19 Jan 2024 | 1.8115 | 1.8585 | 1.7715 | 1.8070 | 1.8070 | 11,500 |
| 18 Jan 2024 | 1.8975 | 1.8975 | 1.7590 | 1.8525 | 1.8525 | 14,350 |
| 17 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
| 16 Jan 2024 | 1.8820 | 1.9420 | 1.8650 | 1.8970 | 1.8970 | 12,450 |
| 15 Jan 2024 | 1.9000 | 1.9500 | 1.7500 | 1.9220 | 1.9220 | 3,465 |
| 12 Jan 2024 | 1.6285 | 1.7500 | 1.6285 | 1.7500 | 1.7500 | 16,600 |
| 11 Jan 2024 | 1.5860 | 1.5915 | 1.5670 | 1.5670 | 1.5670 | 10 |
| 10 Jan 2024 | 1.5715 | 1.6750 | 1.5715 | 1.5845 | 1.5845 | 2,000 |
| 09 Jan 2024 | 1.4935 | 1.6000 | 1.4880 | 1.6000 | 1.6000 | 902 |
| 08 Jan 2024 | 1.5655 | 1.5655 | 1.5040 | 1.5040 | 1.5040 | 1,300 |
| 05 Jan 2024 | 1.5170 | 1.5865 | 1.5170 | 1.5865 | 1.5865 | 625 |
| 04 Jan 2024 | 1.5245 | 1.5245 | 1.5035 | 1.5035 | 1.5035 | - |
| 03 Jan 2024 | 1.5215 | 1.5680 | 1.5090 | 1.5680 | 1.5680 | 100 |
| 02 Jan 2024 | 1.5750 | 1.6330 | 1.5750 | 1.5865 | 1.5865 | 1,500 |
| 29 Dec 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 28 Dec 2023 | 1.5665 | 1.5665 | 1.5530 | 1.5530 | 1.5530 | 1,000 |
| 27 Dec 2023 | 1.5500 | 1.5500 | 1.5350 | 1.5400 | 1.5400 | 2,400 |
| 22 Dec 2023 | 1.6300 | 1.6500 | 1.5900 | 1.5950 | 1.5950 | 11,500 |
| 21 Dec 2023 | 1.5125 | 1.6000 | 1.5125 | 1.6000 | 1.6000 | 1,500 |
| 20 Dec 2023 | 1.5545 | 1.5895 | 1.5225 | 1.5225 | 1.5225 | 5,345 |
| 19 Dec 2023 | 1.5905 | 1.5905 | 1.5500 | 1.5500 | 1.5500 | 4,100 |
| 18 Dec 2023 | 1.6010 | 1.7055 | 1.6010 | 1.6790 | 1.6790 | 2,998 |
| 15 Dec 2023 | 1.6310 | 1.7170 | 1.6310 | 1.6870 | 1.6870 | 1,122 |
| 14 Dec 2023 | 1.6090 | 1.6590 | 1.5905 | 1.6455 | 1.6455 | 929 |
| 13 Dec 2023 | 1.6435 | 1.6600 | 1.6435 | 1.6600 | 1.6600 | 300 |
| 12 Dec 2023 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | - |
| 11 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 4,881 |
| 08 Dec 2023 | 1.7070 | 1.7100 | 1.6485 | 1.7100 | 1.7100 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.