Denison Mines Corp.
DNNAMEXEnergy● Active
$3.07
+$0.04(+1.16%)
Market Cap$2.8B
P/E Ratio—
52W High$4.43
52W Low$1.56
Denison Mines Corp.（DNN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.43
Jan 29, 2026
-30.8% from here
5-Year Low5Y
$0.9100
Jul 6, 2022
+236.8% from low
IPO Priceadj.
$4.23
Feb 9, 2005
-27.5% since IPO
1 Year Ago
$1.72
Jun 9, 2025
+78.2% in 1Y
5 Years Ago
$1.40
Jun 8, 2021
+118.9% in 5Y
10 Years Ago
$0.5700
Jun 8, 2016
+437.7% in 10Y
Historical Price Data · DNN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.11 | $3.14 | $3.05 | $3.07 | $3.07 | 13.7M | -1.45% |
| Jun 5, 2026 | $3.31 | $3.33 | $3.01 | $3.03 | $3.03 | 33.8M | -8.46% |
| Jun 4, 2026 | $3.40 | $3.44 | $3.33 | $3.41 | $3.41 | 21.5M | +0.29% |
| Jun 3, 2026 | $3.62 | $3.66 | $3.36 | $3.42 | $3.42 | 26.1M | -5.52% |
| Jun 2, 2026 | $3.45 | $3.68 | $3.42 | $3.67 | $3.67 | 28.0M | +6.38% |
| Jun 1, 2026 | $3.41 | $3.47 | $3.33 | $3.43 | $3.43 | 22.9M | +0.59% |
| May 29, 2026 | $3.42 | $3.49 | $3.32 | $3.48 | $3.48 | 21.6M | +1.75% |
| May 28, 2026 | $3.36 | $3.46 | $3.31 | $3.41 | $3.41 | 17.5M | +1.49% |
| May 27, 2026 | $3.32 | $3.45 | $3.28 | $3.39 | $3.39 | 18.3M | +2.11% |
| May 26, 2026 | $3.31 | $3.38 | $3.27 | $3.35 | $3.35 | 32.0M | +1.21% |
| May 22, 2026 | $3.24 | $3.30 | $3.20 | $3.23 | $3.23 | 19.2M | -0.31% |
| May 21, 2026 | $3.13 | $3.26 | $3.13 | $3.20 | $3.20 | 18.8M | +2.24% |
| May 20, 2026 | $3.20 | $3.22 | $3.11 | $3.17 | $3.17 | 19.6M | -0.94% |
| May 19, 2026 | $3.20 | $3.25 | $3.09 | $3.16 | $3.16 | 31.8M | -1.25% |
| May 18, 2026 | $3.31 | $3.34 | $3.18 | $3.25 | $3.25 | 19.6M | -1.81% |
| May 15, 2026 | $3.38 | $3.40 | $3.25 | $3.28 | $3.28 | 17.8M | -2.96% |
| May 14, 2026 | $3.59 | $3.60 | $3.39 | $3.49 | $3.49 | 23.5M | -2.79% |
| May 13, 2026 | $3.66 | $3.70 | $3.51 | $3.59 | $3.59 | 24.7M | -1.91% |
| May 12, 2026 | $3.79 | $3.81 | $3.56 | $3.70 | $3.70 | 30.3M | -2.37% |
| May 11, 2026 | $3.74 | $3.92 | $3.71 | $3.85 | $3.85 | 27.6M | +2.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DNN
Jan 1 → Dec 31 · 6 years2026+11.9%$2.74 → $3.06
+11.9%
2025+43.0%$1.86 → $2.66
+43.0%
2024+1.1%$1.78 → $1.80
+1.1%
2023+53.9%$1.15 → $1.77
+53.9%
2022-21.2%$1.46 → $1.15
-21.2%
2021-2.1%$1.40 → $1.37
-2.1%
Best Year2023 · +53.9%
Worst Year2022 · -21.2%
Positive Years4 / 6
Avg Annual Return+14.4%
6Y Total Return+118.9%
6Y CAGR~+14.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DNN?
If you invested $1,000 in DNN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,377
Total Return+437.7%
CAGR~+18.3% / yr
Profit+$4,377
Based on Jun 8, 2016 · $0.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Denison Mines Corp.（DNN）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNN 历史股价FMP 日线复权 OHLCV