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

Stuttgart - Delayed Quote EUR

Denison Mines Corp (IUQ.SG)

Compare
1.0740
-0.0340
(-3.07%)
As of 10:06:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.07501.07501.07401.07401.0740-
Apr 15, 20251.14201.15201.10801.10801.1080500
Apr 14, 20251.13601.15901.13501.13501.13502,000
Apr 11, 20251.09901.14701.08001.14701.14701,000
Apr 10, 20251.14801.17801.08701.12201.12204,850
Apr 9, 20251.00001.04300.96051.04301.043042,500
Apr 8, 20251.08501.14301.03201.03201.03205,750
Apr 7, 20251.07301.07301.00901.06401.0640-
Apr 4, 20251.10001.10601.03601.08701.0870-
Apr 3, 20251.15001.15001.11701.11701.1170754
Apr 2, 20251.18901.20101.17001.18901.18902,000
Apr 1, 20251.17901.24001.17901.20401.204013,000
Mar 31, 20251.20101.20201.18301.20201.2020-
Mar 28, 20251.27601.29101.22901.22901.22904,800
Mar 27, 20251.31801.34801.29701.29701.2970560
Mar 26, 20251.34301.34901.31501.33301.3330-
Mar 25, 20251.38501.39701.38201.39701.3970500
Mar 24, 20251.36401.41601.36401.41601.4160-
Mar 21, 20251.37001.41701.36501.36501.3650-
Mar 20, 20251.35301.42301.33901.39201.39201,100
Mar 19, 20251.31801.32901.31801.32101.3210-
Mar 18, 20251.33201.37301.27301.27301.27303,000
Mar 17, 20251.23001.27301.23001.27301.2730-
Mar 14, 20251.29001.29001.25801.26701.2670-
Mar 13, 20251.26101.27801.26001.27101.2710-
Mar 12, 20251.18101.32401.16201.29401.29401,000
Mar 11, 20251.18101.24301.16201.24301.2430-
Mar 10, 20251.26601.26601.17301.17301.17301,000
Mar 7, 20251.30401.30901.26901.26901.2690-
Mar 6, 20251.32401.33001.30201.30601.30601,000
Mar 5, 20251.33801.38601.33301.34901.349013,000
Mar 4, 20251.30101.34101.24501.31801.3180300
Mar 3, 20251.44801.49001.29701.29701.29701,900
Feb 28, 20251.37801.40201.36301.39101.39103,000
Feb 27, 20251.41801.46501.39201.39201.39204,000
Feb 26, 20251.45101.49301.38201.41001.41005,000
Feb 25, 20251.45101.49301.38701.38701.38705,350
Feb 24, 20251.45201.46901.44101.46901.4690-
Feb 21, 20251.49501.49501.45101.45101.4510-
Feb 20, 20251.51701.54201.50301.50301.5030-
Feb 19, 20251.54601.54601.49601.51301.5130-
Feb 18, 20251.50601.55801.50601.55801.558026,000
Feb 17, 20251.53001.53001.52601.52601.5260-
Feb 14, 20251.64601.64701.57701.61301.61306,030
Feb 13, 20251.67001.68901.65501.65901.6590-
Feb 12, 20251.67401.70101.67401.68001.68001,000
Feb 11, 20251.72401.72401.66601.66601.6660-
Feb 10, 20251.72301.72301.72301.72301.7230-
Feb 7, 20251.70301.74701.70301.72901.72901,174
Feb 6, 20251.76301.76301.69901.71001.7100-
Feb 5, 20251.74901.75201.73601.74501.7450-
Feb 4, 20251.67601.76801.67601.74901.7490-
Feb 3, 20251.75501.75501.70601.70601.7060150
Jan 31, 20251.80401.80401.72101.72101.7210-
Jan 30, 20251.77101.82601.77101.82601.8260-
Jan 29, 20251.67801.76301.67801.76301.7630500
Jan 28, 20251.93301.93301.62001.68301.68301,000
Jan 27, 20251.93301.93301.65501.65501.655017,600
Jan 24, 20251.93001.98901.92501.92501.9250-
Jan 23, 20251.93601.93601.90701.92301.9230-
Jan 22, 20251.84101.91501.84101.90501.90501,770
Jan 21, 20251.84301.84801.82401.84801.8480-
Jan 20, 20251.80201.82901.79701.82901.8290-
Jan 17, 20251.79701.82001.79701.81101.8110-
Jan 16, 20251.87901.89901.78301.78301.78301,000
Jan 15, 20251.83801.87901.83501.87901.8790-
Jan 14, 20251.85601.87401.83901.83901.8390-
Jan 13, 20251.90001.92501.84601.84601.84602,000
Jan 10, 20251.89501.89701.88001.88001.8800-
Jan 9, 20251.88201.89201.86901.86901.8690-
Jan 8, 20251.89101.90101.87001.87001.87003,000
Jan 7, 20251.96402.02401.94401.94401.94403,000
Jan 6, 20252.00202.06002.00202.06002.06002,000
Jan 3, 20251.97902.04401.93802.01202.0120-
Jan 2, 20251.71401.98201.71401.98201.9820-
Dec 30, 20241.78401.78901.78401.78801.7880-
Dec 27, 20241.80301.80301.76201.78901.7890-
Dec 23, 20241.78601.82401.78601.81401.81406,000
Dec 20, 20241.85101.85101.83401.84001.8400-
Dec 19, 20241.82301.87001.82201.84301.84301,000
Dec 18, 20241.90801.93201.90801.91301.9130500
Dec 17, 20241.93501.93501.91101.91101.9110-
Dec 16, 20241.96101.97101.91701.91701.9170850
Dec 13, 20242.03802.08001.96601.96601.96601,800
Dec 12, 20242.10402.12402.03602.03802.0380-
Dec 11, 20242.07802.12002.04802.11802.1180-
Dec 10, 20242.06002.08402.05802.08202.0820-
Dec 9, 20242.08002.16402.05802.08402.0840490
Dec 6, 20242.16602.19002.14402.15002.1500-
Dec 5, 20242.10802.18402.10802.18402.1840100
Dec 4, 20242.09202.16602.09202.11402.1140250
Dec 3, 20242.14602.15002.10202.10602.1060-
Dec 2, 20242.23402.26202.14602.14602.1460-
Nov 29, 20242.20002.29402.14202.28002.280010,450
Nov 28, 20242.14602.17802.13402.17802.1780-
Nov 27, 20242.13202.19602.12802.15002.1500-
Nov 26, 20242.17802.21602.15002.15002.1500820
Nov 25, 20242.23202.28602.16402.18802.188010,000
Nov 22, 20242.24402.30602.23002.23002.2300405
Nov 21, 20242.14802.25402.14602.25402.2540-
Nov 20, 20242.20002.23602.12802.12802.1280-
Nov 19, 20242.17202.19402.13602.19402.1940100
Nov 18, 20241.95002.15801.94602.10802.1080370
Nov 15, 20241.92702.01601.89801.96201.96202,450
Nov 14, 20241.95301.96701.89801.93201.9320200
Nov 13, 20241.99902.02801.95201.95201.9520-
Nov 12, 20241.88401.98201.88401.98201.9820250
Nov 11, 20241.88801.91101.85301.90001.9000-
Nov 8, 20241.95501.97601.87401.88901.8890-
Nov 7, 20241.87402.00001.87101.94201.942014,150
Nov 6, 20241.88502.01001.88101.88501.88504,400
Nov 5, 20241.86901.91001.85901.86201.8620-
Nov 4, 20241.89201.89201.84101.88801.88804,798
Nov 1, 20241.91301.94601.90401.90401.9040-
Oct 31, 20241.95301.95401.88301.92501.92502,600
Oct 30, 20241.97701.99401.95101.95501.955020,501
Oct 29, 20242.03402.07001.98101.98101.9810-
Oct 28, 20242.00002.04601.99202.04602.04601,000
Oct 25, 20241.99602.05001.97002.00402.0040166
Oct 24, 20241.98402.00401.93501.99801.99802,800
Oct 23, 20242.09002.10201.97801.97801.9780-
Oct 22, 20242.08802.10002.05602.09402.09409,024
Oct 21, 20242.16202.22602.06202.06202.062053,500
Oct 18, 20242.02002.17802.02002.17802.178027,300
Oct 17, 20241.96502.07201.93702.03402.034047,000
Oct 16, 20241.75702.01801.72301.99201.99209,600
Oct 15, 20241.75601.80401.70101.73101.7310300
Oct 14, 20241.73201.73601.70701.73001.730010,000
Oct 11, 20241.69401.72301.67701.72301.7230-
Oct 10, 20241.66701.69901.65101.68901.6890-
Oct 9, 20241.71601.71601.65901.66901.6690-
Oct 8, 20241.70501.75501.67101.71801.7180400
Oct 7, 20241.76201.77301.70001.70001.70004,600
Oct 4, 20241.70001.77301.70001.77301.7730-
Oct 3, 20241.70701.73801.70501.70801.7080-
Oct 2, 20241.73001.73001.68901.70701.7070292
Oct 1, 20241.64001.69401.59301.69401.69405,000
Sep 30, 20241.64001.64301.59301.61401.61405,000
Sep 27, 20241.64901.68101.61801.64401.6440450
Sep 26, 20241.68101.71101.65101.65101.65101,200
Sep 25, 20241.56301.67601.56301.67601.676025,000
Sep 24, 20241.56301.64501.56301.58001.58006,330
Sep 23, 20241.50301.58801.49501.57101.57101,350
Sep 20, 20241.40201.48401.40001.48401.48405,000
Sep 19, 20241.34501.44001.34101.39601.39608,500
Sep 18, 20241.37201.37501.34801.34901.3490-
Sep 17, 20241.38001.40001.38001.39201.3920-
Sep 16, 20241.39201.42001.37401.37401.3740-
Sep 13, 20241.43901.44901.39601.39701.3970-
Sep 12, 20241.42001.45501.42001.45301.45303,000
Sep 11, 20241.32801.43101.32701.43101.4310-
Sep 10, 20241.29101.34101.27201.34101.34103,040
Sep 9, 20241.29101.32301.27201.29401.2940-
Sep 6, 20241.32801.33701.26901.27901.27902,000
Sep 5, 20241.35901.36501.33101.33101.3310-
Sep 4, 20241.38001.40701.35501.37101.37101,500
Sep 3, 20241.48701.51601.36201.36201.362019,230
Sep 2, 20241.48701.48701.48501.48701.4870-
Aug 30, 20241.47101.52801.46201.46201.46202,000
Aug 29, 20241.45001.47001.45001.46901.4690-
Aug 28, 20241.51101.51101.44601.46401.464020,089
Aug 27, 20241.51701.52801.49401.50801.5080-
Aug 26, 20241.50601.55601.50601.51101.5110-
Aug 23, 20241.33401.55101.33401.50601.506012,000
Aug 22, 20241.40401.40401.36701.36701.36708,000
Aug 21, 20241.39501.41901.37801.38801.3880250
Aug 20, 20241.40401.45601.39201.39201.392013,500
Aug 19, 20241.39901.46601.39901.46601.466010,000
Aug 16, 20241.44301.45801.39801.39801.39805,000
Aug 15, 20241.40601.47701.40601.45501.45503,125
Aug 14, 20241.38501.42801.38401.39601.3960-
Aug 13, 20241.39501.42001.38001.38001.38003,050
Aug 12, 20241.35501.42001.35501.39801.3980700
Aug 9, 20241.39701.43001.38901.38901.38909,500
Aug 8, 20241.35901.38301.35901.38301.3830-
Aug 7, 20241.41701.45401.36301.39301.39309,000
Aug 6, 20241.38401.46801.38401.43501.43507,950
Aug 5, 20241.31501.38001.30301.36101.361037,830
Aug 2, 20241.59601.67101.44201.44201.442025,650
Aug 1, 20241.79401.80001.65601.65601.6560-
Jul 31, 20241.69401.79601.69401.79601.79607,925
Jul 30, 20241.68501.69901.68101.69801.6980350
Jul 29, 20241.75501.77301.69601.69701.6970-
Jul 26, 20241.71501.73101.71501.72901.7290-
Jul 25, 20241.72701.72701.66901.71901.71904,019
Jul 24, 20241.78001.78801.74601.75601.7560-
Jul 23, 20241.77701.84301.75601.78301.78301,000
Jul 22, 20241.77701.78701.76001.76001.7600-
Jul 19, 20241.78301.79701.75901.75901.75904,410
Jul 18, 20241.83201.84501.79001.79101.79101,500
Jul 17, 20241.93601.94001.82301.82301.823042,200
Jul 16, 20241.96501.97001.92101.92101.9210-
Jul 15, 20242.04402.05001.97501.97501.9750-
Jul 12, 20242.07002.08202.03602.03802.0380-
Jul 11, 20242.04002.09002.03402.07202.07209,400
Jul 10, 20241.87202.03401.86902.03402.0340-
Jul 9, 20241.85701.90201.85701.90201.90209,000
Jul 8, 20241.89601.89601.85801.86001.8600-
Jul 5, 20241.94101.94101.89801.89801.8980-
Jul 4, 20241.94701.99801.92601.92601.92601,500
Jul 3, 20241.94701.98401.94401.96201.9620-
Jul 2, 20241.89201.91201.85401.86701.8670-
Jul 1, 20241.84001.90401.84001.90301.9030-
Jun 28, 20241.93701.95001.90001.90001.9000668
Jun 27, 20241.87001.91501.86501.90801.9080-
Jun 26, 20241.84201.89501.84201.86601.86606,610
Jun 25, 20241.85301.86301.82501.82501.8250-
Jun 24, 20241.85001.89601.83201.88701.88706,972
Jun 21, 20241.92401.92501.87401.87401.8740-
Jun 20, 20241.93702.01601.92301.92301.923010,000
Jun 19, 20241.93802.00001.93801.96001.96004,900
Jun 18, 20241.90701.97101.89701.93101.93104,400
Jun 17, 20241.90801.95401.87801.95401.9540800
Jun 14, 20241.96601.97901.93801.97901.97904,000
Jun 13, 20241.86301.97601.86301.97601.976020,000
Jun 12, 20241.85301.89101.84801.87501.8750-
Jun 11, 20241.95501.95501.87401.87401.87403,000
Jun 10, 20241.92601.99601.92601.95401.95403,000
Jun 7, 20242.00202.03201.98002.03202.032010,000
Jun 6, 20241.97502.02401.92002.00202.0020-
Jun 5, 20242.02602.06002.02602.02602.0260-
Jun 4, 20242.15202.21402.00802.00802.00802,070
Jun 3, 20242.20002.22202.17202.19002.190030,122
May 31, 20242.22002.24402.19802.24402.2440-
May 30, 20242.22202.23202.16002.23202.2320-
May 29, 20242.17802.23002.12402.18402.18403,000
May 28, 20242.08402.14802.08402.14802.148010,000
May 27, 20242.10002.11402.01202.08802.08801,000
May 24, 20242.05202.12202.04802.11202.1120212
May 23, 20242.06202.07202.04202.05602.05603,695
May 22, 20242.09802.12602.05002.09402.09401,100
May 21, 20242.08802.10202.08402.09402.0940-
May 20, 20242.03802.10002.03802.10002.1000-
May 17, 20241.91602.04401.90202.04402.0440-
May 16, 20241.87501.92601.87501.91701.917017,000
May 15, 20241.86701.90601.86701.87001.870020,260
May 14, 20241.88501.89001.86101.86101.8610-
May 13, 20241.87601.96001.87601.88501.885045
May 10, 20241.96701.97201.93601.93601.9360-
May 9, 20241.90801.92801.90701.92801.9280-
May 8, 20241.97501.97501.91101.91101.9110-
May 7, 20242.01202.05202.00602.05202.05202,350
May 6, 20241.97202.01601.96802.01602.0160950
May 3, 20241.94101.97301.93701.94501.9450-
May 2, 20241.90601.99801.87501.95301.9530219
Apr 30, 20241.99501.99501.84801.85801.85805,500
Apr 29, 20241.87401.92501.87301.92501.92501,294
Apr 26, 20241.82201.84401.81101.83801.83802,147
Apr 25, 20241.82401.83101.80101.80401.8040-
Apr 24, 20241.84801.86801.82701.82701.8270-
Apr 23, 20241.86901.87101.83201.84501.8450-
Apr 22, 20241.87601.88601.83801.87301.873047,500
Apr 19, 20241.84001.88801.84001.85401.854020,000
Apr 18, 20241.88901.91701.87201.87401.8740-
Apr 17, 20241.90501.91301.87201.88101.8810-
Apr 16, 20241.91401.92501.84701.91501.9150-

Related Tickers

L4R.BE Laramide Resources Ltd
0.3730
-3.74%
 
59U.BE Uranium Royalty Corp
1.4700
+0.14%
 
6NE.BE NexGen Energy Ltd
3.9180
-2.56%
 
CJ6.MU Cameco Corp
35.37
-2.14%
 
EU enCore Energy Corp.
1.2900
-2.27%
 
UUUU Energy Fuels Inc.
4.1300
-2.82%
 
UEC Uranium Energy Corp.
4.6100
-2.95%
 
CCO.TO Cameco Corporation
57.01
-0.31%
 
CCJ Cameco Corporation
40.81
-1.21%