Advertisement
Denison Mines Corp. (IUQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 04:36PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1.8500 | 1.9760 | 1.8500 | 1.9760 | 1.9760 | 5,100 |
| Nov 06, 2024 | 1.8740 | 1.9410 | 1.8740 | 1.9410 | 1.9410 | - |
| Nov 05, 2024 | 1.8590 | 1.8960 | 1.8590 | 1.8960 | 1.8960 | - |
| Nov 04, 2024 | 1.8630 | 1.8630 | 1.8310 | 1.8310 | 1.8310 | 500 |
| Nov 01, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct 31, 2024 | 1.9200 | 1.9210 | 1.9200 | 1.9210 | 1.9210 | - |
| Oct 30, 2024 | 2.0180 | 2.0180 | 1.9380 | 1.9500 | 1.9500 | 2,315 |
| Oct 29, 2024 | 2.1020 | 2.1020 | 1.9770 | 1.9770 | 1.9770 | 70 |
| Oct 28, 2024 | 1.9750 | 2.0320 | 1.9750 | 2.0320 | 2.0320 | - |
| Oct 25, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| Oct 24, 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 3,001 |
| Oct 23, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 3,000 |
| Oct 22, 2024 | 2.0700 | 2.1200 | 2.0260 | 2.1000 | 2.1000 | 28,039 |
| Oct 21, 2024 | 2.1700 | 2.2480 | 2.1680 | 2.1680 | 2.1680 | 8,050 |
| Oct 18, 2024 | 2.1000 | 2.1820 | 2.0200 | 2.1820 | 2.1820 | 17,800 |
| Oct 17, 2024 | 1.9410 | 2.0500 | 1.9410 | 2.0300 | 2.0300 | 10,075 |
| Oct 16, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| Oct 15, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| Oct 14, 2024 | 1.7200 | 1.7710 | 1.7200 | 1.7520 | 1.7520 | 32,000 |
| Oct 11, 2024 | 1.6660 | 1.7450 | 1.6660 | 1.7450 | 1.7450 | 1,020 |
| Oct 10, 2024 | 1.6210 | 1.7000 | 1.6210 | 1.7000 | 1.7000 | 3,000 |
| Oct 09, 2024 | 1.7510 | 1.7510 | 1.6690 | 1.7100 | 1.7100 | 712 |
| Oct 08, 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| Oct 07, 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| Oct 04, 2024 | 1.6970 | 1.7050 | 1.6970 | 1.7050 | 1.7050 | 1,300 |
| Oct 03, 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
| Oct 02, 2024 | 1.7640 | 1.7640 | 1.6830 | 1.6830 | 1.6830 | 500 |
| Oct 01, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| Sep 30, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| Sep 27, 2024 | 1.6380 | 1.7280 | 1.6360 | 1.6360 | 1.6360 | 2,000 |
| Sep 26, 2024 | 1.6810 | 1.7610 | 1.6400 | 1.6400 | 1.6400 | 9,555 |
| Sep 25, 2024 | 1.6110 | 1.6590 | 1.6110 | 1.6590 | 1.6590 | 2,000 |
| Sep 24, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| Sep 23, 2024 | 1.4620 | 1.6100 | 1.4620 | 1.6000 | 1.6000 | 8,250 |
| Sep 20, 2024 | 1.3710 | 1.5000 | 1.3710 | 1.5000 | 1.5000 | 4,000 |
| Sep 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 18, 2024 | 1.3620 | 1.4170 | 1.3620 | 1.3970 | 1.3970 | 6,000 |
| Sep 17, 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| Sep 16, 2024 | 1.4530 | 1.4530 | 1.3650 | 1.3650 | 1.3650 | 305 |
| Sep 13, 2024 | 1.3960 | 1.4860 | 1.3960 | 1.4110 | 1.4110 | 1,000 |
| Sep 12, 2024 | 1.3790 | 1.4580 | 1.3790 | 1.3900 | 1.3900 | 10,000 |
| Sep 11, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Sep 10, 2024 | 1.2740 | 1.3500 | 1.2740 | 1.3500 | 1.3500 | 3,000 |
| Sep 09, 2024 | 1.2750 | 1.3690 | 1.2750 | 1.3200 | 1.3200 | 3,800 |
| Sep 06, 2024 | 1.3060 | 1.3900 | 1.2590 | 1.2590 | 1.2590 | 1,000 |
| Sep 05, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,200 |
| Sep 04, 2024 | 1.3640 | 1.4220 | 1.3640 | 1.4000 | 1.4000 | 1,500 |
| Sep 03, 2024 | 1.4580 | 1.4580 | 1.3580 | 1.3580 | 1.3580 | 25,000 |
| Sep 02, 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| Aug 30, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,000 |
| Aug 29, 2024 | 1.4400 | 1.5270 | 1.4400 | 1.5270 | 1.5270 | 300 |
| Aug 28, 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| Aug 27, 2024 | 1.4950 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 2,900 |
| Aug 26, 2024 | 1.5160 | 1.5180 | 1.5160 | 1.5180 | 1.5180 | 200 |
| Aug 23, 2024 | 1.3210 | 1.4000 | 1.3210 | 1.4000 | 1.4000 | 2,000 |
| Aug 22, 2024 | 1.3930 | 1.4800 | 1.3400 | 1.3520 | 1.3520 | 39,861 |
| Aug 21, 2024 | 1.3760 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 9,000 |
| Aug 20, 2024 | 1.3920 | 1.4340 | 1.3920 | 1.4340 | 1.4340 | 6,700 |
| Aug 19, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4490 | 1.4490 | 990 |
| Aug 16, 2024 | 1.4140 | 1.4830 | 1.4140 | 1.4690 | 1.4690 | 5,400 |
| Aug 15, 2024 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| Aug 14, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Aug 13, 2024 | 1.3790 | 1.3790 | 1.3680 | 1.3680 | 1.3680 | 3,000 |
| Aug 12, 2024 | 1.3390 | 1.4000 | 1.3390 | 1.4000 | 1.4000 | 3,000 |
| Aug 09, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 900 |
| Aug 08, 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| Aug 07, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 3,000 |
| Aug 06, 2024 | 1.4500 | 1.4690 | 1.3780 | 1.4690 | 1.4690 | 2,400 |
| Aug 05, 2024 | 1.3100 | 1.4200 | 1.2610 | 1.4200 | 1.4200 | 25,807 |
| Aug 02, 2024 | 1.6210 | 1.6810 | 1.4280 | 1.4280 | 1.4280 | 20,425 |
| Aug 01, 2024 | 1.8070 | 1.8450 | 1.6980 | 1.6980 | 1.6980 | 255 |
| Jul 31, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| Jul 30, 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
| Jul 29, 2024 | 1.8380 | 1.8380 | 1.6920 | 1.6920 | 1.6920 | 3,010 |
| Jul 26, 2024 | 1.7040 | 1.7600 | 1.7040 | 1.7600 | 1.7600 | 4,000 |
| Jul 25, 2024 | 1.7160 | 1.7300 | 1.6810 | 1.7130 | 1.7130 | 4,677 |
| Jul 24, 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| Jul 23, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Jul 22, 2024 | 1.7650 | 1.8120 | 1.7650 | 1.8120 | 1.8120 | 2,502 |
| Jul 19, 2024 | 1.7890 | 1.7890 | 1.7720 | 1.7720 | 1.7720 | 1,803 |
| Jul 18, 2024 | 1.8280 | 1.8370 | 1.8100 | 1.8100 | 1.8100 | 6,255 |
| Jul 17, 2024 | 1.9190 | 1.9190 | 1.9000 | 1.9000 | 1.9000 | 4,000 |
| Jul 16, 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 14,000 |
| Jul 15, 2024 | 2.0300 | 2.0640 | 2.0300 | 2.0640 | 2.0640 | 1,000 |
| Jul 12, 2024 | 2.0620 | 2.0740 | 2.0480 | 2.0660 | 2.0660 | 14,000 |
| Jul 11, 2024 | 2.0280 | 2.0600 | 2.0280 | 2.0600 | 2.0600 | 1,230 |
| Jul 10, 2024 | 1.8680 | 2.0340 | 1.8680 | 2.0340 | 2.0340 | 900 |
| Jul 09, 2024 | 1.8460 | 1.8560 | 1.8460 | 1.8560 | 1.8560 | - |
| Jul 08, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Jul 05, 2024 | 1.9150 | 1.9380 | 1.9150 | 1.9220 | 1.9220 | 2,500 |
| Jul 04, 2024 | 1.9310 | 1.9910 | 1.9310 | 1.9910 | 1.9910 | 1,500 |
| Jul 03, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Jul 02, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| Jul 01, 2024 | 1.8470 | 1.9010 | 1.8410 | 1.9010 | 1.9010 | 1,000 |
| Jun 28, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Jun 27, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 5,000 |
| Jun 26, 2024 | 1.8320 | 1.8910 | 1.8320 | 1.8710 | 1.8710 | 2,550 |
| Jun 25, 2024 | 1.8420 | 1.9210 | 1.8420 | 1.8500 | 1.8500 | 1,075 |
| Jun 24, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jun 21, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.