Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.410 | 5.410 | 5.160 | 5.190 | 5.190 | 89,136 |
| 2026-04-20 | 5.250 | 5.400 | 5.190 | 5.330 | 5.330 | 87,933 |
| 2026-04-17 | 5.470 | 5.530 | 5.300 | 5.360 | 5.360 | 193,476 |
| 2026-04-16 | 5.425 | 5.500 | 5.400 | 5.440 | 5.440 | 184,403 |
| 2026-04-15 | 5.230 | 5.500 | 5.210 | 5.380 | 5.380 | 165,467 |
| 2026-04-14 | 5.200 | 5.270 | 5.140 | 5.140 | 5.140 | 113,596 |
| 2026-04-13 | 4.910 | 5.140 | 4.810 | 5.110 | 5.110 | 118,843 |
| 2026-04-10 | 4.940 | 5.035 | 4.930 | 4.960 | 4.960 | 69,168 |
| 2026-04-09 | 4.890 | 4.945 | 4.830 | 4.945 | 4.945 | 229,746 |
| 2026-04-08 | 5.170 | 5.170 | 4.740 | 4.880 | 4.880 | 192,880 |
| 2026-04-07 | 5.010 | 5.020 | 4.830 | 4.880 | 4.880 | 26,016 |
| 2026-04-02 | 4.880 | 5.140 | 4.860 | 5.050 | 5.050 | 82,851 |
| 2026-04-01 | 5.010 | 5.310 | 5.010 | 5.100 | 5.100 | 132,800 |
| 2026-03-31 | 4.670 | 4.960 | 4.670 | 4.960 | 4.960 | 114,577 |
| 2026-03-30 | 4.850 | 4.850 | 4.590 | 4.600 | 4.600 | 50,421 |
| 2026-03-27 | 4.610 | 4.810 | 4.610 | 4.770 | 4.770 | 104,724 |
| 2026-03-26 | 4.840 | 4.850 | 4.570 | 4.670 | 4.670 | 119,119 |
| 2026-03-25 | 5.000 | 5.040 | 4.895 | 4.895 | 4.895 | 83,590 |
| 2026-03-24 | 4.680 | 4.820 | 4.670 | 4.740 | 4.740 | 26,578 |
| 2026-03-23 | 4.590 | 4.780 | 4.570 | 4.740 | 4.740 | 560,134 |
| 2026-03-20 | 4.800 | 4.820 | 4.490 | 4.530 | 4.530 | 58,816 |
| 2026-03-19 | 4.820 | 4.840 | 4.650 | 4.825 | 4.825 | 110,110 |
| 2026-03-18 | 5.050 | 5.060 | 4.950 | 4.955 | 4.955 | 43,488 |
| 2026-03-17 | 5.040 | 5.210 | 5.010 | 5.120 | 5.120 | 32,833 |
| 2026-03-16 | 5.270 | 5.270 | 4.910 | 4.995 | 4.995 | 69,373 |
| 2026-03-13 | 5.530 | 5.580 | 5.190 | 5.240 | 5.240 | 107,650 |
| 2026-03-12 | 5.380 | 5.540 | 5.250 | 5.540 | 5.540 | 90,309 |
| 2026-03-11 | 5.450 | 5.490 | 5.310 | 5.310 | 5.310 | 31,497 |
| 2026-03-10 | 5.250 | 5.620 | 5.230 | 5.480 | 5.480 | 76,547 |
| 2026-03-09 | 4.850 | 5.095 | 4.850 | 5.095 | 5.095 | 154,747 |
| 2026-03-06 | 5.150 | 5.240 | 5.060 | 5.130 | 5.130 | 75,562 |
| 2026-03-05 | 5.560 | 5.590 | 5.200 | 5.200 | 5.200 | 135,250 |
| 2026-03-04 | 5.550 | 5.625 | 5.430 | 5.625 | 5.625 | 47,210 |
| 2026-03-03 | 5.748 | 5.780 | 5.360 | 5.570 | 5.570 | 255,047 |
| 2026-03-02 | 5.600 | 5.900 | 5.580 | 5.900 | 5.900 | 85,980 |
| 2026-02-27 | 5.740 | 5.740 | 5.590 | 5.610 | 5.610 | 44,367 |
| 2026-02-26 | 5.780 | 5.800 | 5.600 | 5.660 | 5.660 | 47,570 |
| 2026-02-25 | 5.970 | 6.010 | 5.830 | 5.900 | 5.900 | 86,197 |
| 2026-02-24 | 5.720 | 5.765 | 5.580 | 5.720 | 5.720 | 70,024 |
| 2026-02-23 | 5.540 | 5.790 | 5.540 | 5.760 | 5.760 | 128,629 |
| 2026-02-20 | 5.650 | 5.700 | 5.410 | 5.535 | 5.535 | 158,808 |
| 2026-02-19 | 5.360 | 5.550 | 5.360 | 5.490 | 5.490 | 87,105 |
| 2026-02-18 | 5.260 | 5.440 | 5.260 | 5.420 | 5.420 | 50,087 |
| 2026-02-17 | 5.120 | 5.150 | 4.900 | 5.090 | 5.090 | 56,562 |
| 2026-02-13 | 5.150 | 5.350 | 5.150 | 5.220 | 5.220 | 54,039 |
| 2026-02-12 | 5.380 | 5.380 | 5.170 | 5.170 | 5.170 | 51,707 |
| 2026-02-11 | 5.370 | 5.450 | 5.170 | 5.300 | 5.300 | 105,804 |
| 2026-02-10 | 5.370 | 5.370 | 5.240 | 5.260 | 5.260 | 112,022 |
| 2026-02-09 | 5.080 | 5.360 | 5.050 | 5.360 | 5.360 | 152,076 |
| 2026-02-06 | 4.860 | 4.970 | 4.720 | 4.970 | 4.970 | 113,291 |
| 2026-02-05 | 4.850 | 4.970 | 4.725 | 4.780 | 4.780 | 138,907 |
| 2026-02-04 | 5.590 | 5.590 | 4.855 | 4.870 | 4.870 | 282,927 |
| 2026-02-03 | 5.360 | 5.630 | 5.360 | 5.410 | 5.410 | 132,774 |
| 2026-02-02 | 5.200 | 5.430 | 5.120 | 5.185 | 5.185 | 231,090 |
| 2026-01-30 | 5.530 | 5.720 | 5.355 | 5.410 | 5.410 | 234,002 |
| 2026-01-29 | 5.950 | 5.950 | 5.500 | 5.710 | 5.710 | 334,218 |
| 2026-01-28 | 5.420 | 5.730 | 5.400 | 5.660 | 5.660 | 375,306 |
| 2026-01-27 | 5.090 | 5.383 | 5.090 | 5.360 | 5.360 | 226,618 |
| 2026-01-26 | 5.530 | 5.530 | 5.150 | 5.240 | 5.240 | 130,813 |
| 2026-01-23 | 5.450 | 5.450 | 5.205 | 5.295 | 5.295 | 254,251 |
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.