Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 21,713 |
| 2026-07-17 | 3.970 | 4.015 | 3.880 | 4.015 | 4.015 | 54,663 |
| 2026-07-16 | 4.290 | 4.290 | 4.055 | 4.055 | 4.055 | 102,344 |
| 2026-07-15 | 4.490 | 4.520 | 4.260 | 4.305 | 4.305 | 52,316 |
| 2026-07-14 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 23,829 |
| 2026-07-13 | 4.510 | 4.540 | 4.300 | 4.300 | 4.300 | 52,724 |
| 2026-07-10 | 4.520 | 4.580 | 4.510 | 4.560 | 4.560 | 57,552 |
| 2026-07-09 | 4.440 | 4.525 | 4.440 | 4.500 | 4.500 | 68,096 |
| 2026-07-08 | 4.360 | 4.515 | 4.250 | 4.380 | 4.380 | 111,854 |
| 2026-07-07 | 4.590 | 4.590 | 4.430 | 4.520 | 4.520 | 105,104 |
| 2026-07-06 | 4.550 | 4.760 | 4.540 | 4.610 | 4.610 | 61,275 |
| 2026-07-03 | 4.540 | 4.600 | 4.540 | 4.590 | 4.590 | 33 |
| 2026-07-02 | 4.450 | 4.615 | 4.430 | 4.460 | 4.460 | 79,241 |
| 2026-06-30 | 4.400 | 4.410 | 4.280 | 4.350 | 4.350 | 46,895 |
| 2026-06-29 | 4.380 | 4.400 | 4.280 | 4.370 | 4.370 | 32,440 |
| 2026-06-26 | 4.340 | 4.460 | 4.280 | 4.420 | 4.420 | 52,190 |
| 2026-06-25 | 4.550 | 4.630 | 4.410 | 4.440 | 4.440 | 25,035 |
| 2026-06-24 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 62,398 |
| 2026-06-23 | 4.480 | 4.720 | 4.470 | 4.670 | 4.670 | 35,460 |
| 2026-06-22 | 4.700 | 4.700 | 4.650 | 4.695 | 4.695 | 60,639 |
| 2026-06-19 | 4.650 | 4.690 | 4.650 | 4.690 | 4.690 | 163 |
| 2026-06-18 | 4.760 | 4.790 | 4.630 | 4.660 | 4.660 | 48,318 |
| 2026-06-17 | 4.690 | 4.825 | 4.690 | 4.780 | 4.780 | 19,482 |
| 2026-06-16 | 4.670 | 4.810 | 4.640 | 4.760 | 4.760 | 36,377 |
| 2026-06-15 | 4.520 | 4.730 | 4.430 | 4.730 | 4.730 | 59,076 |
| 2026-06-12 | 4.230 | 4.370 | 4.220 | 4.330 | 4.330 | 154,718 |
| 2026-06-11 | 4.030 | 4.190 | 4.020 | 4.190 | 4.190 | 53,515 |
| 2026-06-10 | 4.050 | 4.070 | 3.980 | 3.985 | 3.985 | 84,663 |
| 2026-06-09 | 4.360 | 4.360 | 3.950 | 4.035 | 4.035 | 140,588 |
| 2026-06-08 | 4.310 | 4.370 | 4.260 | 4.350 | 4.350 | 104,936 |
| 2026-06-05 | 4.610 | 4.640 | 4.280 | 4.280 | 4.280 | 154,434 |
| 2026-06-04 | 4.720 | 4.750 | 4.660 | 4.750 | 4.750 | 46,409 |
| 2026-06-03 | 5.030 | 5.030 | 4.680 | 4.750 | 4.750 | 129,693 |
| 2026-06-02 | 4.760 | 5.060 | 4.760 | 4.980 | 4.980 | 616,897 |
| 2026-06-01 | 4.740 | 4.760 | 4.630 | 4.760 | 4.760 | 94,374 |
| 2026-05-29 | 4.710 | 4.760 | 4.600 | 4.760 | 4.760 | 125,927 |
| 2026-05-28 | 4.670 | 4.750 | 4.620 | 4.740 | 4.740 | 62,401 |
| 2026-05-27 | 4.640 | 4.740 | 4.570 | 4.710 | 4.710 | 48,090 |
| 2026-05-26 | 4.590 | 4.630 | 4.555 | 4.590 | 4.590 | 175,337 |
| 2026-05-22 | 4.480 | 4.520 | 4.440 | 4.520 | 4.520 | 44,478 |
| 2026-05-21 | 4.340 | 4.450 | 4.330 | 4.450 | 4.450 | 50,001 |
| 2026-05-20 | 4.400 | 4.400 | 4.300 | 4.360 | 4.360 | 56,864 |
| 2026-05-19 | 4.450 | 4.510 | 4.270 | 4.320 | 4.320 | 108,622 |
| 2026-05-15 | 4.780 | 4.780 | 4.490 | 4.530 | 4.530 | 86,217 |
| 2026-05-14 | 4.940 | 4.950 | 4.660 | 4.770 | 4.770 | 346,164 |
| 2026-05-13 | 5.090 | 5.090 | 4.830 | 4.900 | 4.900 | 139,288 |
| 2026-05-12 | 5.190 | 5.200 | 4.890 | 5.030 | 5.030 | 112,965 |
| 2026-05-11 | 5.130 | 5.240 | 5.080 | 5.240 | 5.240 | 113,493 |
| 2026-05-08 | 5.120 | 5.185 | 5.070 | 5.160 | 5.160 | 65,645 |
| 2026-05-07 | 5.290 | 5.410 | 5.040 | 5.100 | 5.100 | 217,898 |
| 2026-05-06 | 4.940 | 5.230 | 4.910 | 5.230 | 5.230 | 253,284 |
| 2026-05-05 | 5.150 | 5.200 | 4.865 | 4.880 | 4.880 | 80,109 |
| 2026-05-01 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 135,492 |
| 2026-04-30 | 4.970 | 5.120 | 4.970 | 5.110 | 5.110 | 58,154 |
| 2026-04-29 | 5.140 | 5.140 | 4.930 | 4.940 | 4.940 | 101,278 |
| 2026-04-28 | 5.260 | 5.260 | 5.030 | 5.140 | 5.140 | 103,980 |
| 2026-04-27 | 5.230 | 5.270 | 5.170 | 5.240 | 5.240 | 40,321 |
| 2026-04-24 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 113,911 |
| 2026-04-23 | 5.450 | 5.700 | 5.230 | 5.350 | 5.350 | 182,699 |
| 2026-04-22 | 5.270 | 5.440 | 5.270 | 5.410 | 5.410 | 110,482 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.