Denison Mines Corp. (FRA:IUQ)
Germany · Delayed Price · Currency is EUR 3.034
+0.102 (3.48%)
At close: Mar 27, 2026
FRA:IUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 3.48% | 400 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -7.04% | 3,040 |
| Mar 25, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 10.67% | 5,000 |
| Mar 24, 2026 | 2.83 | 2.92 | 2.83 | 2.85 | 2.85 | -5.06% | 2,175 |
| Mar 23, 2026 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 2.88% | 6,950 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -4.27% | 86,590 |
| Mar 19, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -3.97% | 350 |
| Mar 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.13% | - |
| Mar 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | - |
| Mar 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 13, 2026 | 3.45 | 3.56 | 3.34 | 3.34 | 3.34 | -1.12% | 2,555 |
| Mar 12, 2026 | 3.41 | 3.50 | 3.38 | 3.38 | 3.38 | -1.46% | 30 |
| Mar 11, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 5.93% | 3,970 |
| Mar 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.08% | - |
| Mar 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.24% | 35 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.65% | - |
| Mar 5, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -2.80% | 200 |
| Mar 4, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -4.16% | 1,671 |
| Mar 3, 2026 | 3.67 | 3.67 | 3.52 | 3.65 | 3.65 | 5.07% | 960 |
| Mar 2, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -5.60% | 720 |
| Feb 27, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 3.90% | 5,055 |
| Feb 26, 2026 | 3.51 | 3.69 | 3.51 | 3.54 | 3.54 | -1.94% | 3,926 |
| Feb 25, 2026 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | 0.33% | 4,904 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | - | 13,469 |
| Feb 23, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 0.56% | 1,530 |
| Feb 20, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 8.48% | 596 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.84% | 6,000 |
| Feb 18, 2026 | 3.17 | 3.33 | 3.13 | 3.33 | 3.33 | 3.42% | 2,821 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.19% | - |
| Feb 16, 2026 | 3.14 | 3.30 | 3.14 | 3.22 | 3.22 | -0.06% | 5,850 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.19% | 2,900 |
| Feb 12, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | 2.93% | 2,500 |
| Feb 11, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -2.67% | 5,617 |
| Feb 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.40% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.76% | 740 |
| Feb 6, 2026 | 2.84 | 3.07 | 2.84 | 3.07 | 3.07 | 3.93% | 3,600 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.90 | 2.95 | 2.95 | -4.65% | 22,037 |
| Feb 4, 2026 | 3.41 | 3.41 | 3.09 | 3.09 | 3.09 | -10.32% | 19,300 |
| Feb 3, 2026 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 6.61% | 17,550 |
| Feb 2, 2026 | 3.25 | 3.25 | 3.15 | 3.24 | 3.24 | -2.18% | 2,200 |
| Jan 30, 2026 | 3.45 | 3.51 | 3.31 | 3.31 | 3.31 | -6.24% | 19,724 |
| Jan 29, 2026 | 3.55 | 3.97 | 3.50 | 3.53 | 3.53 | 2.08% | 25,733 |
| Jan 28, 2026 | 3.28 | 3.48 | 3.28 | 3.46 | 3.46 | 10.77% | 700 |
| Jan 27, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | -5.11% | 16,700 |
| Jan 26, 2026 | 3.29 | 3.40 | 3.29 | 3.29 | 3.29 | -0.90% | 953 |
| Jan 23, 2026 | 3.32 | 3.43 | 3.32 | 3.32 | 3.32 | 0.24% | 3,310 |
| Jan 22, 2026 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | 3.44% | 9,016 |
| Jan 21, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.83% | 4,103 |
| Jan 20, 2026 | 3.15 | 3.15 | 2.92 | 3.11 | 3.11 | 2.71% | 30,800 |
| Jan 19, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -5.19% | 5,000 |