UK markets closed

Denison Mines Corp (IUQ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2.2220+0.0120 (+0.54%)
At close: 09:24PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.21602.22202.21602.22202.22204,720
30 May 20242.21802.21802.21002.21002.21001,000
29 May 20242.17402.20202.17402.20202.20203,750
28 May 20242.09802.09802.09802.09802.0980-
27 May 20242.09802.09802.09802.09802.0980-
24 May 20242.09402.09802.09402.09802.0980200
23 May 20242.09402.09402.09402.09402.0940-
22 May 20242.09402.09402.09402.09402.0940-
21 May 20242.07202.07202.07202.07202.0720-
20 May 20242.07002.07002.07002.07002.0700-
17 May 20241.93402.07001.93402.07002.07004,000
16 May 20241.90301.93401.90301.93401.9340600
15 May 20241.91801.91801.91801.91801.9180-
14 May 20241.93801.93801.93801.93801.9380-
13 May 20241.94301.94301.94301.94301.9430-
10 May 20241.95702.02001.95702.02002.02002,000
09 May 20241.95701.95701.95701.95701.9570-
08 May 20242.01202.01202.01202.01202.0120-
07 May 20242.01202.01202.01202.01202.0120-
06 May 20241.96702.01201.96702.01202.0120300
03 May 20241.96701.96701.96701.96701.9670-
02 May 20241.94501.95801.94501.95801.95806,000
30 Apr 20241.95501.95501.95501.95501.9550-
29 Apr 20241.87701.87701.87701.87701.8770-
26 Apr 20241.87701.87701.87701.87701.8770-
25 Apr 20241.87901.87901.87901.87901.8790-
24 Apr 20241.88901.88901.88901.88901.8890-
23 Apr 20241.89501.89501.89501.89501.8950-
22 Apr 20241.89501.89501.89501.89501.8950-
19 Apr 20241.92201.92201.92201.92201.9220-
18 Apr 20241.93301.93301.93301.93301.9330-
17 Apr 20241.94301.94301.93701.93701.9370250
16 Apr 20241.96301.96301.96301.96301.9630-
15 Apr 20242.00402.01202.00402.01202.0120400
12 Apr 20242.03202.09202.03202.09202.09201,030
11 Apr 20241.95001.95001.95001.95001.9500-
10 Apr 20241.89001.89001.89001.89001.8900-
09 Apr 20241.92901.92901.92901.92901.9290-
08 Apr 20241.98301.98301.98301.98301.9830-
05 Apr 20242.01802.01802.01802.01802.0180-
04 Apr 20242.01802.01802.01802.01802.0180-
03 Apr 20241.94901.94901.94901.94901.9490-
02 Apr 20241.86801.86801.86801.86801.8680-
28 Mar 20241.77601.77601.77601.77601.7760-
27 Mar 20241.75751.75751.75751.75751.7575-
26 Mar 20241.75751.75751.75751.75751.7575-
25 Mar 20241.75751.75751.75751.75751.7575-
22 Mar 20241.75051.75051.75051.75051.7505-
21 Mar 20241.73051.73051.73051.73051.7305-
20 Mar 20241.70501.70501.70501.70501.7050-
19 Mar 20241.70501.70501.70501.70501.7050-
18 Mar 20241.67251.67251.67251.67251.6725-
15 Mar 20241.65651.65651.65651.65651.6565-
14 Mar 20241.65651.65651.65651.65651.6565-
13 Mar 20241.69501.69501.69501.69501.6950-
12 Mar 20241.69801.69801.69801.69801.6980-
11 Mar 20241.70301.70301.70301.70301.7030-
08 Mar 20241.78151.78151.78151.78151.7815-
07 Mar 20241.69301.78151.69301.78151.78151,100
06 Mar 20241.69301.69301.69301.69301.6930-
05 Mar 20241.72701.72701.72701.72701.7270-
04 Mar 20241.73951.73951.73951.73951.7395-
01 Mar 20241.68801.68801.68801.68801.6880-
29 Feb 20241.68801.68801.68801.68801.6880-
28 Feb 20241.71251.71251.71251.71251.7125-
27 Feb 20241.65601.65601.65601.65601.6560-
26 Feb 20241.65601.65601.65601.65601.6560-
23 Feb 20241.68351.68351.68351.68351.6835-
22 Feb 20241.70001.70001.70001.70001.7000-
21 Feb 20241.70001.70001.70001.70001.7000-
20 Feb 20241.81401.81401.81401.81401.8140-
19 Feb 20241.82651.82651.82651.82651.8265-
16 Feb 20241.82651.82651.82651.82651.8265-
15 Feb 20241.85301.85301.85301.85301.8530-
14 Feb 20241.86701.86701.86701.86701.8670-
13 Feb 20241.87701.87701.87701.87701.8770-
12 Feb 20241.87701.87701.87701.87701.8770-
09 Feb 20241.87701.87701.87701.87701.8770-
08 Feb 20241.92401.92401.87901.87901.8790500
07 Feb 20241.92101.92101.83051.83051.8305600
06 Feb 20241.93501.93501.93501.93501.9350-
05 Feb 20241.97051.97051.97051.97051.9705-
02 Feb 20241.95601.97051.95601.97051.9705500
01 Feb 20241.85651.95601.85651.95601.9560500
31 Jan 20241.85651.85651.85651.85651.8565-
30 Jan 20241.76901.76901.76901.76901.7690-
29 Jan 20241.74501.74501.74501.74501.7450-
26 Jan 20241.74501.74501.74501.74501.7450-
25 Jan 20241.79151.79151.74501.74501.74501,000
24 Jan 20241.78301.78301.78301.78301.7830-
23 Jan 20241.77701.77701.77701.77701.7770-
22 Jan 20241.79951.79951.79951.79951.7995-
19 Jan 20241.82851.82851.82851.82851.8285-
18 Jan 20241.82001.82851.82001.82851.8285275
17 Jan 20241.83701.83701.82001.82001.820011,298
16 Jan 20241.88001.88001.83501.83501.83502,001
15 Jan 20241.77951.80851.77951.80851.8085800
12 Jan 20241.63701.77951.63701.77951.77951,900
11 Jan 20241.59051.59051.59051.59051.5905-
10 Jan 20241.58301.58301.58301.58301.5830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...