Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.291 | 5.345 | 5.270 | 5.335 | 5.335 | 186,955 |
| 2026-01-21 | 5.050 | 5.145 | 5.050 | 5.100 | 5.100 | 61,371 |
| 2026-01-20 | 5.062 | 5.165 | 5.045 | 5.155 | 5.155 | 153,368 |
| 2026-01-19 | 5.050 | 5.205 | 5.050 | 5.205 | 5.205 | 17,908 |
| 2026-01-16 | 4.990 | 5.150 | 4.985 | 5.090 | 5.090 | 201,763 |
| 2026-01-15 | 4.930 | 5.025 | 4.930 | 4.950 | 4.950 | 361,266 |
| 2026-01-14 | 4.735 | 4.880 | 4.735 | 4.880 | 4.880 | 57,691 |
| 2026-01-13 | 4.730 | 4.730 | 4.675 | 4.715 | 4.715 | 48,869 |
| 2026-01-12 | 4.620 | 4.650 | 4.620 | 4.645 | 4.645 | 151,091 |
| 2026-01-09 | 4.825 | 4.825 | 4.600 | 4.610 | 4.610 | 247,306 |
| 2026-01-08 | 4.580 | 4.580 | 4.555 | 4.555 | 4.555 | 59,411 |
| 2026-01-07 | 4.465 | 4.565 | 4.465 | 4.565 | 4.565 | 195,077 |
| 2026-01-06 | 4.520 | 4.565 | 4.445 | 4.483 | 4.483 | 129,487 |
| 2026-01-05 | 4.300 | 4.415 | 4.200 | 4.415 | 4.415 | 171,184 |
| 2026-01-02 | 3.980 | 4.145 | 3.980 | 4.145 | 4.145 | 216,957 |
| 2025-12-31 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 9,779 |
| 2025-12-30 | 3.685 | 3.685 | 3.660 | 3.670 | 3.670 | 41,817 |
| 2025-12-29 | 3.650 | 3.785 | 3.625 | 3.750 | 3.750 | 80,978 |
| 2025-12-24 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 10,402 |
| 2025-12-23 | 3.925 | 3.925 | 3.865 | 3.865 | 3.865 | 405,081 |
| 2025-12-22 | 3.815 | 3.930 | 3.815 | 3.905 | 3.905 | 250,036 |
| 2025-12-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 209,725 |
| 2025-12-18 | 3.540 | 3.540 | 3.505 | 3.510 | 3.510 | 35,944 |
| 2025-12-17 | 3.580 | 3.635 | 3.460 | 3.460 | 3.460 | 27,093 |
| 2025-12-16 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 30,946 |
| 2025-12-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 83,686 |
| 2025-12-12 | 3.755 | 3.770 | 3.515 | 3.515 | 3.515 | 153,518 |
| 2025-12-11 | 3.720 | 3.860 | 3.720 | 3.830 | 3.830 | 200,880 |
| 2025-12-10 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 181,071 |
| 2025-12-09 | 3.805 | 3.805 | 3.765 | 3.765 | 3.765 | 230,494 |
| 2025-12-08 | 3.765 | 3.765 | 3.755 | 3.755 | 3.755 | 21,724 |
| 2025-12-05 | 3.870 | 3.895 | 3.780 | 3.780 | 3.780 | 125,080 |
| 2025-12-04 | 3.795 | 3.970 | 3.795 | 3.945 | 3.945 | 42,988 |
| 2025-12-03 | 3.660 | 3.670 | 3.595 | 3.670 | 3.670 | 104,206 |
| 2025-12-02 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 118,366 |
| 2025-12-01 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 41,814 |
| 2025-11-28 | 3.605 | 3.625 | 3.590 | 3.600 | 3.600 | 54,908 |
| 2025-11-26 | 3.525 | 3.575 | 3.525 | 3.575 | 3.575 | 89,975 |
| 2025-11-25 | 3.335 | 3.425 | 3.320 | 3.425 | 3.425 | 57,384 |
| 2025-11-24 | 3.215 | 3.255 | 3.215 | 3.255 | 3.255 | 74,449 |
| 2025-11-21 | 3.190 | 3.220 | 3.170 | 3.205 | 3.205 | 361,089 |
| 2025-11-20 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 24,786 |
| 2025-11-19 | 3.465 | 3.466 | 3.465 | 3.466 | 3.466 | 98,930 |
| 2025-11-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 55,808 |
| 2025-11-17 | 3.470 | 3.470 | 3.435 | 3.455 | 3.455 | 32,059 |
| 2025-11-14 | 3.465 | 3.535 | 3.465 | 3.535 | 3.535 | 50,248 |
| 2025-11-13 | 3.635 | 3.635 | 3.540 | 3.550 | 3.550 | 101,630 |
| 2025-11-12 | 3.655 | 3.665 | 3.585 | 3.585 | 3.585 | 36,692 |
| 2025-11-11 | 3.605 | 3.615 | 3.585 | 3.585 | 3.585 | 16,859 |
| 2025-11-10 | 3.715 | 3.715 | 3.680 | 3.680 | 3.680 | 58,177 |
| 2025-11-07 | 3.460 | 3.485 | 3.430 | 3.485 | 3.485 | 142,925 |
| 2025-11-06 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 103,163 |
| 2025-11-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 60,895 |
| 2025-11-04 | 3.975 | 3.975 | 3.950 | 3.950 | 3.950 | 108,981 |
| 2025-11-03 | 4.325 | 4.325 | 4.195 | 4.195 | 4.195 | 88,442 |
| 2025-10-31 | 4.550 | 4.575 | 4.435 | 4.475 | 4.475 | 51,180 |
| 2025-10-30 | 4.360 | 4.480 | 4.330 | 4.480 | 4.480 | 86,847 |
| 2025-10-29 | 4.335 | 4.435 | 4.230 | 4.435 | 4.435 | 71,130 |
| 2025-10-28 | 4.170 | 4.335 | 4.170 | 4.330 | 4.330 | 135,593 |
| 2025-10-27 | 3.840 | 3.920 | 3.805 | 3.920 | 3.920 | 41,252 |
← NewerPage 4 of 4 · 240 trading days
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.