Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Denison Mines Corp. (IUQ.F)

1.2540
-0.0270
(-2.11%)
At close: May 5 at 8:14:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.25501.25501.25201.25401.254021
May 2, 20251.21801.28101.21801.28101.28101,920
Apr 30, 20251.20001.20001.20001.20001.2000-
Apr 29, 20251.25101.31901.25101.31901.3190200
Apr 28, 20251.26001.26001.19101.25301.253013,000
Apr 25, 20251.20401.28001.20101.25001.25002,041
Apr 24, 20251.16801.25201.16801.25201.2520400
Apr 23, 20251.09901.09901.09901.09901.0990-
Apr 22, 20251.05701.13701.05701.13701.13701,000
Apr 17, 20251.12901.12901.12901.12901.12902,000
Apr 16, 20251.08701.08701.05401.05401.05404,500
Apr 15, 20251.11601.14601.09801.09801.09801,000
Apr 14, 20251.11101.19201.11101.19001.19001,670
Apr 11, 20251.05601.05601.05601.05601.0560-
Apr 10, 20251.14101.14201.14101.14201.1420-
Apr 9, 20250.98001.07900.93001.07901.079070,100
Apr 8, 20251.03801.16801.03801.11901.119062,280
Apr 7, 20251.00001.06800.92001.06801.06805,715
Apr 4, 20251.11001.11501.06301.06301.0630300
Apr 3, 20251.12701.17701.09501.09501.09506,000
Apr 2, 20251.16701.23301.16701.17001.17005,000
Apr 1, 20251.17501.20201.17501.20201.20201,000
Mar 31, 20251.18801.27801.18801.23101.23102,700
Mar 28, 20251.22001.30001.22001.30001.30003,500
Mar 27, 20251.29101.36001.29101.36001.36001,430
Mar 26, 20251.32301.32301.32301.32301.3230-
Mar 25, 20251.35201.35201.35201.35201.3520-
Mar 24, 20251.34301.44901.34301.38601.386014,000
Mar 21, 20251.37301.37301.37301.37301.3730-
Mar 20, 20251.32801.32801.32801.32801.3280-
Mar 19, 20251.29701.39501.29701.33001.33002,000
Mar 18, 20251.31401.39001.28301.28301.28306,215
Mar 17, 20251.24401.30001.24401.30001.30002,500
Mar 14, 20251.24301.33501.24301.33501.33502,333
Mar 13, 20251.26601.27001.25901.27001.2700680
Mar 12, 20251.20901.33001.20901.33001.33004,100
Mar 11, 20251.15801.23201.15801.17201.17209,000
Mar 10, 20251.24501.24701.24501.24701.24701,500
Mar 7, 20251.28501.28901.28501.28901.28904,000
Mar 6, 20251.30501.35301.30001.30401.304014,697
Mar 5, 20251.31601.41901.31601.34801.348030,000
Mar 4, 20251.33701.34801.33701.33701.33704,000
Mar 3, 20251.40701.40701.39001.39001.39004,670
Feb 28, 20251.38101.44301.38001.44301.44301,000
Feb 27, 20251.40001.40001.40001.40001.4000-
Feb 26, 20251.38301.52401.38301.52401.52406,000
Feb 25, 20251.43201.46001.42801.42801.42807,607
Feb 24, 20251.43501.45101.43501.45101.45104,000
Feb 21, 20251.55801.55801.47801.52001.520010,128
Feb 20, 20251.50001.50001.50001.50001.5000-
Feb 19, 20251.52801.60801.52801.60801.60801,300
Feb 18, 20251.49201.55701.49201.54001.540011,300
Feb 17, 20251.51201.58001.51201.54001.54002,500
Feb 14, 20251.63201.63201.60001.60001.60008,500
Feb 13, 20251.65501.68001.65501.68001.680010,802
Feb 12, 20251.65701.65701.65501.65501.65502,000
Feb 11, 20251.70801.75501.70801.75501.75502,000
Feb 10, 20251.70501.73301.70501.73301.73301,000
Feb 7, 20251.68401.70301.68401.70301.7030200
Feb 6, 20251.74501.76401.74501.76401.7640300
Feb 5, 20251.70901.75501.70901.75501.75501,000
Feb 4, 20251.68801.69101.68801.69101.6910100
Feb 3, 20251.71201.72801.71201.72801.7280300
Jan 31, 20251.78701.78701.78701.78701.7870-
Jan 30, 20251.73801.75301.73801.75301.75301,000
Jan 29, 20251.62001.70001.62001.70001.70001,000
Jan 28, 20251.66701.68001.66701.67701.67701,300
Jan 27, 20251.91001.91001.71801.71801.71808,300
Jan 24, 20251.91001.99001.91001.97201.97202,400
Jan 23, 20251.91801.94901.91801.94901.94901,000
Jan 22, 20251.86601.99701.86601.99701.99705,250
Jan 21, 20251.81001.87401.80801.80801.80802,050
Jan 20, 20251.76501.76501.76501.76501.7650-
Jan 17, 20251.78401.85001.78401.85001.85004,500
Jan 16, 20251.86501.86501.79601.79601.79602,400
Jan 15, 20251.82101.82101.82101.82101.8210-
Jan 14, 20251.83701.83701.83501.83501.8350-
Jan 13, 20251.87201.87201.86001.86001.8600-
Jan 10, 20251.86101.94201.86101.94201.942036
Jan 9, 20251.87101.95101.87101.95101.95108,000
Jan 8, 20251.90401.90801.86001.86001.86005,600
Jan 7, 20251.97101.97101.96901.96901.9690-
Jan 6, 20252.07602.10802.07202.10802.108012,803
Jan 3, 20251.98302.04001.98302.04002.0400448
Jan 2, 20251.75001.95201.75001.95201.95204,052
Dec 30, 20241.75101.84101.75101.84101.8410500
Dec 27, 20241.78601.78601.78201.78201.7820-
Dec 23, 20241.76101.82601.76101.82601.82601,250
Dec 20, 20241.85001.85001.85001.85001.85006,700
Dec 19, 20241.79201.90501.79201.90501.905011,000
Dec 18, 20241.89301.98001.89301.92001.92001,504
Dec 17, 20241.92001.92001.92001.92001.9200-
Dec 16, 20241.94601.94601.94601.94601.94602,000
Dec 13, 20242.02402.02402.02402.02402.0240-
Dec 12, 20242.09202.09202.04402.08802.0880815
Dec 11, 20242.14402.14402.06402.11602.116011,200
Dec 10, 20242.04602.11002.04602.10002.10002,002
Dec 9, 20242.26002.26002.26002.26002.26002,000
Dec 6, 20242.14602.18202.14602.18202.1820375
Dec 5, 20242.09002.20002.09002.20002.20002,500
Dec 4, 20242.08602.08602.08602.08602.0860-
Dec 3, 20242.11602.19802.11602.19402.1940823
Dec 2, 20242.23202.24602.23202.24602.24601,300
Nov 29, 20242.14802.14802.14802.14802.1480-
Nov 28, 20242.12202.12402.12202.12402.1240-
Nov 27, 20242.12602.20602.12402.18202.18208,000
Nov 26, 20242.17402.17402.17402.17402.1740-
Nov 25, 20242.29202.29802.17202.17602.176049,650
Nov 22, 20242.21202.30002.21202.27002.27004,730
Nov 21, 20242.12802.25002.12802.24202.24206,980
Nov 20, 20242.24002.25002.17202.25002.25003,120
Nov 19, 20242.08202.16802.08202.16802.16804,300
Nov 18, 20241.94602.22401.94602.16402.164036,049
Nov 15, 20241.92102.05001.92101.97001.97001,101
Nov 14, 20241.94901.94901.94901.94901.9490-
Nov 13, 20241.97002.14001.97002.02202.022093,000
Nov 12, 20241.87701.87701.86101.86101.86101,000
Nov 11, 20241.90101.90901.86001.86001.86003,530
Nov 8, 20241.93202.03001.93202.03002.03005,000
Nov 7, 20241.85001.97601.85001.97601.97605,100
Nov 6, 20241.87401.94101.87401.94101.9410-
Nov 5, 20241.85901.89601.85901.89601.8960-
Nov 4, 20241.86301.86301.83101.83101.8310500
Nov 1, 20241.90001.90001.90001.90001.9000-
Oct 31, 20241.92001.92101.92001.92101.9210-
Oct 30, 20242.01802.01801.93801.95001.95002,315
Oct 29, 20242.10202.10201.97701.97701.977070
Oct 28, 20241.97502.03201.97502.03202.0320-
Oct 25, 20242.00202.00202.00202.00202.0020-
Oct 24, 20241.98002.03001.98002.03002.03003,001
Oct 23, 20242.07002.07002.07002.07002.07003,000
Oct 22, 20242.07002.12002.02602.10002.100028,039
Oct 21, 20242.17002.24802.16802.16802.16808,050
Oct 18, 20242.10002.18202.02002.18202.182017,800
Oct 17, 20241.94102.05001.94102.03002.030010,075
Oct 16, 20241.73401.73401.73401.73401.7340-
Oct 15, 20241.73301.73301.73301.73301.7330-
Oct 14, 20241.72001.77101.72001.75201.752032,000
Oct 11, 20241.66601.74501.66601.74501.74501,020
Oct 10, 20241.62101.70001.62101.70001.70003,000
Oct 9, 20241.75101.75101.66901.71001.7100712
Oct 8, 20241.68801.68801.68801.68801.6880-
Oct 7, 20241.75101.75101.75101.75101.7510-
Oct 4, 20241.69701.70501.69701.70501.70501,300
Oct 3, 20241.69301.69301.69301.69301.6930-
Oct 2, 20241.76401.76401.68301.68301.6830500
Oct 1, 20241.60301.60301.60301.60301.6030-
Sep 30, 20241.62701.62701.62701.62701.6270-
Sep 27, 20241.63801.72801.63601.63601.63602,000
Sep 26, 20241.68101.76101.64001.64001.64009,555
Sep 25, 20241.61101.65901.61101.65901.65902,000
Sep 24, 20241.57801.57801.57801.57801.5780-
Sep 23, 20241.46201.61001.46201.60001.60008,250
Sep 20, 20241.37101.50001.37101.50001.50004,000
Sep 19, 20241.33001.33001.33001.33001.3300-
Sep 18, 20241.36201.41701.36201.39701.39706,000
Sep 17, 20241.36201.36201.36201.36201.3620-
Sep 16, 20241.45301.45301.36501.36501.3650305
Sep 13, 20241.39601.48601.39601.41101.41101,000
Sep 12, 20241.37901.45801.37901.39001.390010,000
Sep 11, 20241.30801.30801.30801.30801.3080-
Sep 10, 20241.27401.35001.27401.35001.35003,000
Sep 9, 20241.27501.36901.27501.32001.32003,800
Sep 6, 20241.30601.39001.25901.25901.25901,000
Sep 5, 20241.35001.35001.35001.35001.35002,200
Sep 4, 20241.36401.42201.36401.40001.40001,500
Sep 3, 20241.45801.45801.35801.35801.358025,000
Sep 2, 20241.46301.46301.46301.46301.4630-
Aug 30, 20241.45001.49001.45001.49001.49001,000
Aug 29, 20241.44001.52701.44001.52701.5270300
Aug 28, 20241.49801.49801.49801.49801.4980-
Aug 27, 20241.49501.52001.49501.52001.52002,900
Aug 26, 20241.51601.51801.51601.51801.5180200
Aug 23, 20241.32101.40001.32101.40001.40002,000
Aug 22, 20241.39301.48001.34001.35201.352039,861
Aug 21, 20241.37601.40001.36001.36001.36009,000
Aug 20, 20241.39201.43401.39201.43401.43406,700
Aug 19, 20241.46001.46001.38001.44901.4490990
Aug 16, 20241.41401.48301.41401.46901.46905,400
Aug 15, 20241.39301.39301.39301.39301.3930-
Aug 14, 20241.36501.36501.36501.36501.3650-
Aug 13, 20241.37901.37901.36801.36801.36803,000
Aug 12, 20241.33901.40001.33901.40001.40003,000
Aug 9, 20241.37501.37501.37501.37501.3750900
Aug 8, 20241.34701.34701.34701.34701.3470-
Aug 7, 20241.41401.41401.41401.41401.41403,000
Aug 6, 20241.45001.46901.37801.46901.46902,400
Aug 5, 20241.31001.42001.26101.42001.420025,807
Aug 2, 20241.62101.68101.42801.42801.428020,425
Aug 1, 20241.80701.84501.69801.69801.6980255
Jul 31, 20241.68101.68101.68101.68101.6810-
Jul 30, 20241.65901.65901.65901.65901.6590-
Jul 29, 20241.83801.83801.69201.69201.69203,010
Jul 26, 20241.70401.76001.70401.76001.76004,000
Jul 25, 20241.71601.73001.68101.71301.71304,677
Jul 24, 20241.77201.77201.77201.77201.7720-
Jul 23, 20241.80601.80601.80601.80601.8060-
Jul 22, 20241.76501.81201.76501.81201.81202,502
Jul 19, 20241.78901.78901.77201.77201.77201,803
Jul 18, 20241.82801.83701.81001.81001.81006,255
Jul 17, 20241.91901.91901.90001.90001.90004,000
Jul 16, 20241.95401.95401.95401.95401.954014,000
Jul 15, 20242.03002.06402.03002.06402.06401,000
Jul 12, 20242.06202.07402.04802.06602.066014,000
Jul 11, 20242.02802.06002.02802.06002.06001,230
Jul 10, 20241.86802.03401.86802.03402.0340900
Jul 9, 20241.84601.85601.84601.85601.8560-
Jul 8, 20241.87401.87401.87401.87401.8740-
Jul 5, 20241.91501.93801.91501.92201.92202,500
Jul 4, 20241.93101.99101.93101.99101.99101,500
Jul 3, 20241.93101.93101.93101.93101.9310-
Jul 2, 20241.88201.88201.88201.88201.8820-
Jul 1, 20241.84701.90101.84101.90101.90101,000
Jun 28, 20241.93101.93101.93101.93101.9310-
Jun 27, 20241.86001.95001.86001.95001.95005,000
Jun 26, 20241.83201.89101.83201.87101.87102,550
Jun 25, 20241.84201.92101.84201.85001.85001,075
Jun 24, 20241.86001.86001.86001.86001.8600-
Jun 21, 20241.92001.92001.92001.92001.9200-
Jun 20, 20241.92901.99101.92901.95601.95601,200
Jun 19, 20242.05802.05801.96701.96701.96706,020
Jun 18, 20241.90301.90301.90301.90301.90302,000
Jun 17, 20241.92301.92301.87101.92001.9200616
Jun 14, 20241.94001.99901.94001.99001.9900535
Jun 13, 20241.89202.00201.89202.00202.0020965
Jun 12, 20241.86901.92701.86901.92701.92703,500
Jun 11, 20241.94601.95001.94601.95001.95007,000
Jun 10, 20241.96301.96301.95401.95401.9540-
Jun 7, 20242.01202.07002.01202.01202.01203,500
Jun 6, 20241.96402.08801.96402.08802.0880515
Jun 5, 20242.02002.05002.02002.02002.02008,500
Jun 4, 20242.14402.25802.04802.04802.04806,400
Jun 3, 20242.19802.28002.15802.15802.15807,444
May 31, 20242.20202.23002.20202.23002.23003,001
May 30, 20242.20402.25802.19602.25002.250018,002
May 29, 20242.17402.21802.17402.21802.2180520
May 28, 20242.08002.19202.08002.15202.15202,000
May 27, 20242.05002.09002.05002.09002.09004,240
May 24, 20242.03802.10002.00002.10002.100013,500
May 23, 20242.05802.15202.05802.15202.15203,800
May 22, 20242.08202.08202.06002.06002.06008,100
May 21, 20242.07202.14002.07202.14002.14006,500
May 20, 20242.12802.12802.04002.12002.12006,575
May 17, 20241.90102.02001.90102.00402.00405,530
May 16, 20241.85601.97201.85601.91101.91108,560
May 15, 20241.85401.85401.85401.85401.8540-
May 14, 20241.88001.88001.88001.88001.8800-
May 13, 20241.88401.88401.88401.88401.8840-
May 10, 20241.95202.00601.92301.94701.94701,200
May 9, 20241.89801.91801.89801.91501.91501,000
May 8, 20241.97002.00201.91501.91501.915010,200
May 7, 20241.99802.07201.99802.07202.072012,101
May 6, 20241.94902.02001.94602.02002.020014,525

Related Tickers

VO51.F Energy Fuels Inc.
4.0000
-4.65%
 
CJ6.F Cameco Corporation
41.31
-0.86%
 
0LZ.F Yellow Cake plc
5.22
-4.40%
 
CJ6.MU Cameco Corp
41.31
-0.30%
 
BMN.AX Bannerman Energy Ltd
2.5400
-1.55%
 
DYL.AX Deep Yellow Limited
1.1800
0.00%
 
MGA.TO Mega Uranium Ltd.
0.2650
-3.64%
 
BOE.AX Boss Energy Limited
3.5800
-0.83%
 
EFR.TO Energy Fuels Inc.
6.23
-2.20%
 
PDN.AX Paladin Energy Ltd
6.08
-1.86%